Guardant Health Inc (GH) Historical Stock Data
108.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GH is up 1.14% a day on average. There have been 18 days where Guardant Health Inc closed green and 12 days where GH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 106.01 | 108.52 | ↑$2.51 (2.37%) | 105.68 | 109.59 | 1.91M |
| 2025-12-03 | 104.45 | 105.96 | ↑$1.51 (1.45%) | 103.47 | 107.19 | 1.59M |
| 2025-12-02 | 106.62 | 103.87 | ↓$2.75 (-2.58%) | 103.36 | 107.47 | 1.54M |
| 2025-12-01 | 107.92 | 105.22 | ↓$2.70 (-2.50%) | 104.57 | 108.13 | 1.68M |
| 2025-11-28 | 108.81 | 108.42 | ↓$0.39 (-0.36%) | 106.48 | 108.81 | 694.73K |
| 2025-11-26 | 108.76 | 107.79 | ↓$0.97 (-0.89%) | 106.67 | 109.81 | 1.60M |
| 2025-11-25 | 112.43 | 108.81 | ↓$3.62 (-3.22%) | 108.52 | 112.43 | 2.86M |
| 2025-11-24 | 105.79 | 111.25 | ↑$5.46 (5.16%) | 104.35 | 111.91 | 2.84M |
| 2025-11-21 | 99.75 | 105.42 | ↑$5.67 (5.68%) | 98.23 | 108.06 | 3.35M |
| 2025-11-20 | 103.50 | 100.30 | ↓$3.20 (-3.09%) | 100.04 | 110.00 | 5.52M |
| 2025-11-19 | 95.88 | 99.55 | ↑$3.67 (3.83%) | 95.01 | 105.27 | 4.72M |
| 2025-11-18 | 95.84 | 95.57 | ↓$0.27 (-0.28%) | 94.05 | 97.67 | 1.53M |
| 2025-11-17 | 94.49 | 96.48 | ↑$1.99 (2.11%) | 93.98 | 97.45 | 1.52M |
| 2025-11-14 | 91.21 | 94.37 | ↑$3.16 (3.46%) | 90.44 | 95.78 | 1.73M |
| 2025-11-13 | 96.82 | 94.13 | ↓$2.69 (-2.78%) | 93.51 | 98.17 | 2.15M |
| 2025-11-12 | 98.36 | 97.84 | ↓$0.52 (-0.53%) | 95.26 | 99.73 | 2.33M |
| 2025-11-11 | 96.78 | 97.71 | ↑$0.93 (0.96%) | 96.75 | 99.31 | 1.90M |
| 2025-11-10 | 98.00 | 97.92 | ↓$0.08 (-0.08%) | 96.45 | 101.57 | 2.83M |
| 2025-11-07 | 95.08 | 96.72 | ↑$1.64 (1.72%) | 92.54 | 96.77 | 2.75M |
| 2025-11-06 | 95.01 | 96.25 | ↑$1.24 (1.31%) | 89.68 | 97.51 | 4.02M |
| 2025-11-05 | 92.75 | 95.05 | ↑$2.30 (2.49%) | 88.88 | 95.24 | 9.81M |
| 2025-11-04 | 93.40 | 98.14 | ↑$4.74 (5.07%) | 93.05 | 100.22 | 3.06M |
| 2025-11-03 | 94.07 | 98.92 | ↑$4.85 (5.16%) | 92.57 | 99.23 | 2.69M |
| 2025-10-31 | 91.39 | 93.02 | ↑$1.63 (1.78%) | 88.68 | 93.66 | 4.05M |
| 2025-10-30 | 89.99 | 92.41 | ↑$2.42 (2.69%) | 88.22 | 95.88 | 11.09M |
| 2025-10-29 | 69.17 | 72.27 | ↑$3.10 (4.48%) | 68.02 | 73.15 | 4.71M |
| 2025-10-28 | 70.85 | 69.58 | ↓$1.27 (-1.79%) | 68.33 | 70.85 | 1.93M |
| 2025-10-27 | 72.56 | 70.85 | ↓$1.71 (-2.36%) | 70.01 | 73.31 | 1.97M |
| 2025-10-24 | 70.28 | 72.15 | ↑$1.87 (2.66%) | 69.83 | 72.70 | 2.47M |
| 2025-10-23 | 67.82 | 69.35 | ↑$1.53 (2.26%) | 66.59 | 69.38 | 2.06M |
Create an account or log in to view more rows.
$GH the redness has arrived
$GH I actually want the market pullback 5% is pretty crazy how this market keep going and going
$GH this is just going to go up forever
$GH Looking for this cup to breakout.
$GH is being added
$GH Let’s get it
$GH love this stock!!!!
$GH said y’all dumb af
$GH lets go <3
$GH the end is near