Guardant Health Inc (GH) Historical Stock Data
102.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GH is down -0.18% a day on average. There have been 12 days where Guardant Health Inc closed green and 18 days where GH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 101.87 | 102.38 | ↑$0.51 (0.50%) | 101.39 | 103.00 | 581.20K |
| 2025-12-23 | 100.76 | 102.50 | ↑$1.74 (1.73%) | 100.00 | 103.17 | 1.49M |
| 2025-12-22 | 100.93 | 101.34 | ↑$0.41 (0.41%) | 99.77 | 102.14 | 1.38M |
| 2025-12-19 | 96.65 | 99.74 | ↑$3.10 (3.20%) | 96.51 | 100.07 | 3.45M |
| 2025-12-18 | 98.54 | 97.10 | ↓$1.44 (-1.46%) | 96.28 | 99.82 | 3.04M |
| 2025-12-17 | 101.46 | 97.47 | ↓$3.99 (-3.93%) | 96.95 | 101.46 | 1.91M |
| 2025-12-16 | 102.01 | 100.00 | ↓$2.01 (-1.97%) | 97.17 | 103.00 | 3.26M |
| 2025-12-15 | 104.12 | 102.67 | ↓$1.45 (-1.39%) | 102.20 | 105.01 | 1.97M |
| 2025-12-12 | 103.52 | 102.07 | ↓$1.45 (-1.40%) | 100.47 | 103.52 | 1.51M |
| 2025-12-11 | 104.36 | 101.38 | ↓$2.98 (-2.86%) | 100.21 | 104.37 | 1.38M |
| 2025-12-10 | 103.21 | 102.62 | ↓$0.59 (-0.57%) | 102.30 | 105.67 | 1.93M |
| 2025-12-09 | 104.03 | 103.21 | ↓$0.82 (-0.79%) | 101.94 | 106.00 | 1.42M |
| 2025-12-08 | 102.60 | 104.17 | ↑$1.57 (1.53%) | 102.07 | 106.15 | 1.88M |
| 2025-12-05 | 108.84 | 102.02 | ↓$6.82 (-6.27%) | 100.68 | 108.84 | 3.76M |
| 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 |
Create an account or log in to view more rows.
$GH beauty. Bag secured
$GH Buy now
$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