Guardant Health, Inc. - GH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	106.01	108.52	108.52	109.59	105.68	1.89M
December 03, 2025	104.45	105.96	105.96	107.19	103.47	1.56M
December 02, 2025	106.62	103.87	103.87	107.47	103.36	1.53M
December 01, 2025	107.92	105.22	105.22	108.13	104.57	1.68M
November 28, 2025	108.81	108.42	108.42	108.81	106.48	694,470
November 26, 2025	108.76	107.79	107.79	109.81	106.67	1.59M
November 25, 2025	112.43	108.81	108.81	112.43	108.52	2.86M
November 24, 2025	105.79	111.25	111.25	111.91	104.35	2.84M
November 21, 2025	99.75	105.42	105.42	108.06	98.23	3.35M
November 20, 2025	103.5	100.3	100.3	110	100.04	5.52M
November 19, 2025	96.16	99.55	99.55	105.27	95.01	4.7M
November 18, 2025	95.84	95.57	95.57	97.67	94.05	1.53M
November 17, 2025	94.49	96.48	96.48	97.45	93.98	1.52M
November 14, 2025	91.21	94.37	94.37	95.78	90.44	1.73M
November 13, 2025	96.82	94.13	94.13	98.17	93.51	2.15M
November 12, 2025	98.36	97.84	97.84	99.73	95.26	2.17M
November 11, 2025	96.78	97.71	97.71	99.31	96.75	1.9M
November 10, 2025	98	97.92	97.92	101.57	96.45	2.83M
November 07, 2025	95.08	96.72	96.72	96.76	92.54	2.57M
November 06, 2025	95.01	96.25	96.25	97.51	89.68	4.02M
November 05, 2025	92.75	95.05	95.05	95.24	88.88	9.81M
November 04, 2025	94.63	98.14	98.14	100.2	93.05	2.88M
November 03, 2025	94.07	98.92	98.92	99.23	92.57	2.69M
October 31, 2025	91.39	93.02	93.02	93.66	88.68	4.05M
October 30, 2025	89.99	92.41	92.41	95.88	88.22	10.92M
October 29, 2025	69.17	72.27	72.27	73.14	68.02	4.48M
October 28, 2025	70.85	69.58	69.58	70.85	68.33	1.93M
October 27, 2025	72.56	70.85	70.85	73.31	70.01	1.97M
October 24, 2025	70.28	72.15	72.15	72.7	69.83	2.47M
October 23, 2025	67.82	69.35	69.35	69.37	66.59	2.06M
October 22, 2025	69.23	68.03	68.03	69.51	66.72	1.96M
October 21, 2025	70.12	67.51	67.51	70.33	67.04	2.55M
October 20, 2025	65.96	70.2	70.2	70.28	65.96	2.45M
October 17, 2025	66.95	65.46	65.46	67.1	64	1.69M
October 16, 2025	64.61	67.47	67.47	68.23	64.58	2.97M
October 15, 2025	63.09	64.19	64.19	65.27	62.99	1.7M
October 14, 2025	61.46	62.56	62.56	63.77	61	1.43M
October 13, 2025	64.56	61.73	61.73	65.23	61.33	2.03M
October 10, 2025	66.57	64.22	64.22	66.57	63.87	2.17M
October 09, 2025	65.15	65.26	65.26	66.5	64.9	1.18M
October 08, 2025	64.07	65.32	65.32	66.03	63.78	1.59M
October 07, 2025	63.27	63.44	63.44	64.19	61.7	1.43M
October 06, 2025	63.1	63.38	63.38	65.19	62.95	2M
October 03, 2025	61.91	62.84	62.84	63.61	61.13	1.83M
October 02, 2025	62.6	61.46	61.46	63	60.45	2.09M
October 01, 2025	62.48	62.65	62.65	63.63	61.67	1.75M
September 30, 2025	61.98	62.48	62.48	62.55	61.32	1.92M
September 29, 2025	60.03	61.99	61.99	62.78	59.63	2.65M
September 26, 2025	60.18	60.03	60.03	60.71	59.03	2.48M
September 25, 2025	59.37	60.18	60.18	63.05	58.74	4.71M
September 24, 2025	61.05	57.67	57.67	61.16	55.38	4.46M
September 23, 2025	59.95	59.72	59.72	61.68	59.37	2.24M
September 22, 2025	59.8	59.78	59.78	61.47	59.19	2.26M
September 19, 2025	59.18	59.15	59.15	59.72	58.63	2.81M
September 18, 2025	57.17	58.8	58.8	58.92	56.95	1.8M
September 17, 2025	55.63	57.19	57.19	58.75	55.63	2.24M
September 16, 2025	54.63	55.4	55.4	56.45	53.4	2.16M
September 15, 2025	54.55	54.79	54.79	55.24	53.77	2.48M
September 12, 2025	55.22	54.9	54.9	55.63	53.67	2.78M
September 11, 2025	57.03	56.8	56.8	58.04	56.45	1.61M

Guardant Health, Inc. (GH) NASDAQ