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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.4	56.57	56.57	59.05	56.35	2.5M
September 09, 2025	60.23	59.44	59.44	60.36	58.72	2.55M
September 08, 2025	60.3	60.17	60.17	61.36	59.34	2.33M
September 05, 2025	61.41	60.13	60.13	61.95	58.67	2.89M
September 04, 2025	60	61.36	61.36	61.48	57.5	4.7M
September 03, 2025	66.1	65.06	65.06	66.78	64.32	2.04M
September 02, 2025	65.84	66.51	66.51	68	64.48	2.3M
August 29, 2025	64.78	67.42	67.42	67.51	64.67	2.86M
August 28, 2025	63.55	64.47	64.47	65.11	63.44	1.41M
August 27, 2025	63.46	63.5	63.5	64.7	63.28	1.67M
August 26, 2025	62.43	63.43	63.43	63.48	62	1.53M
August 25, 2025	61.42	61.88	61.88	61.97	61.06	1.58M
August 22, 2025	61.34	61.4	61.4	62.81	60.84	2M
August 21, 2025	58.12	61.28	61.28	62.08	57.94	2.64M
August 20, 2025	58.24	58.5	58.5	58.78	57.41	2.26M
August 19, 2025	59.02	58.57	58.57	59.92	58.54	2.51M
August 18, 2025	58.88	59.47	59.47	59.6	58.05	2.15M
August 15, 2025	60.36	58.88	58.88	60.67	58.59	2.88M
August 14, 2025	57.86	60.36	60.36	60.68	57.83	3.56M
August 13, 2025	55.4	58.57	58.57	58.62	55.14	3.02M
August 12, 2025	55.16	55.1	55.1	55.69	54.32	1.9M
August 11, 2025	54.61	54.8	54.8	55.1	53.29	2.09M
August 08, 2025	51.84	54.23	54.23	54.62	51.44	4.81M
August 07, 2025	52.03	50.39	50.39	53.68	48.25	8.58M
August 06, 2025	46.11	44.59	44.59	46.37	43.66	3.14M
August 05, 2025	44.08	46.17	46.17	46.2	43.96	2.17M
August 04, 2025	41.93	44.19	44.19	44.84	41.19	2.89M
August 01, 2025	40.75	41.42	41.42	42.22	40.35	3.16M
July 31, 2025	44.86	40.98	40.98	46.25	40.53	9.12M

Guardant Health, Inc. (GH) NASDAQ