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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	107.99	106.89	106.89	108.38	103.81	1.51M
January 12, 2026	113	107.57	107.57	113.91	103.8	2.36M
January 09, 2026	108.17	110.17	110.17	112.4	106.97	2.41M
January 08, 2026	109.01	108.74	108.74	111.5	106.42	1.76M
January 07, 2026	112.66	109.93	109.93	113.91	108.6	2.61M
January 06, 2026	101.92	112.33	112.33	112.44	101.92	4.49M
January 05, 2026	101.1	101.87	101.87	103.55	97.31	2.91M
January 02, 2026	102.3	101.74	101.74	102.8	100.76	1.09M
December 31, 2025	100.76	102.14	102.14	102.72	100.58	1.03M
December 30, 2025	101.9	100.6	100.6	101.96	99.82	987,279
December 29, 2025	102.52	101.39	101.39	103.21	100.7	910,700
December 26, 2025	102.28	102.98	103	104.75	101.5	1.03M
December 24, 2025	101.87	102.38	102.38	103	101.39	581,198
December 23, 2025	100.76	102.5	102.5	103.17	100	1.49M
December 22, 2025	100.93	101.34	101.34	102.14	99.77	1.38M
December 19, 2025	96.65	99.74	99.74	100.07	96.51	3.45M
December 18, 2025	98.54	97.1	97.1	99.82	96.28	2.55M
December 17, 2025	101.46	97.47	97.47	101.46	96.95	1.88M
December 16, 2025	102.01	100	100	103	97.17	3.25M
December 15, 2025	104.12	102.67	102.67	105.01	102.2	1.97M
December 12, 2025	103.52	102.07	102.07	103.52	100.47	1.51M
December 11, 2025	103.13	101.34	101.34	104.37	100.3	983,902
December 10, 2025	103.21	102.62	102.62	105.67	102.3	1.93M
December 09, 2025	104.03	103.21	103.21	106	101.94	1.42M
December 08, 2025	102.6	104.17	104.17	106.15	102.07	1.88M
December 05, 2025	108.84	102.02	102.02	108.84	100.68	3.76M
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

Guardant Health, Inc. (GH) NASDAQ