Guardant Health Inc (GH) Historical Stock Data
18.10 ↑0.76 (4.38%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GH is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.72 | 18.10 | ↑$0.38 (2.14%) | 17.34 | 18.11 | 1.80M |
| 2024-04-23 | 17.45 | 17.34 | ↓$0.11 (-0.63%) | 17.30 | 18.27 | 1.78M |
| 2024-04-22 | 16.78 | 17.59 | ↑$0.81 (4.83%) | 16.78 | 17.68 | 1.96M |
| 2024-04-19 | 16.56 | 16.07 | ↓$0.49 (-2.96%) | 15.81 | 16.79 | 1.86M |
| 2024-04-18 | 16.34 | 16.67 | ↑$0.33 (2.02%) | 16.05 | 16.84 | 1.58M |
| 2024-04-17 | 16.23 | 16.39 | ↑$0.16 (0.99%) | 15.89 | 16.88 | 1.54M |
| 2024-04-16 | 16.84 | 16.16 | ↓$0.68 (-4.04%) | 16.04 | 16.89 | 2.12M |
| 2024-04-15 | 18.34 | 17.06 | ↓$1.28 (-6.98%) | 16.94 | 18.45 | 2.70M |
| 2024-04-12 | 18.42 | 18.26 | ↓$0.16 (-0.87%) | 17.96 | 18.58 | 1.31M |
| 2024-04-11 | 19.35 | 18.68 | ↓$0.67 (-3.46%) | 18.32 | 19.41 | 1.11M |
| 2024-04-10 | 18.29 | 19.11 | ↑$0.82 (4.48%) | 18.02 | 19.21 | 1.85M |
| 2024-04-09 | 18.75 | 19.20 | ↑$0.45 (2.40%) | 18.75 | 19.86 | 1.95M |
| 2024-04-08 | 17.61 | 18.66 | ↑$1.05 (5.96%) | 17.59 | 18.80 | 2.22M |
| 2024-04-05 | 18.05 | 17.63 | ↓$0.42 (-2.33%) | 17.57 | 18.30 | 2.48M |
| 2024-04-04 | 19.86 | 18.15 | ↓$1.71 (-8.61%) | 18.13 | 20.12 | 3.65M |
| 2024-04-03 | 20.76 | 19.70 | ↓$1.06 (-5.11%) | 19.53 | 21.68 | 3.18M |
| 2024-04-02 | 22.25 | 20.79 | ↓$1.46 (-6.56%) | 19.62 | 22.57 | 6.45M |
| 2024-04-01 | 20.70 | 20.25 | ↓$0.45 (-2.17%) | 19.36 | 20.70 | 2.07M |
| 2024-03-28 | 18.20 | 20.63 | ↑$2.43 (13.35%) | 18.13 | 20.76 | 5.57M |
| 2024-03-27 | 17.80 | 17.96 | ↑$0.16 (0.90%) | 17.20 | 17.98 | 2.74M |
| 2024-03-26 | 17.22 | 17.69 | ↑$0.47 (2.73%) | 16.92 | 17.77 | 1.80M |
| 2024-03-25 | 17.26 | 17.13 | ↓$0.13 (-0.75%) | 16.95 | 17.35 | 1.67M |
| 2024-03-22 | 17.53 | 17.25 | ↓$0.28 (-1.60%) | 17.06 | 17.72 | 1.20M |
| 2024-03-21 | 18.00 | 17.56 | ↓$0.44 (-2.44%) | 17.48 | 18.33 | 1.60M |
| 2024-03-20 | 18.14 | 17.93 | ↓$0.21 (-1.16%) | 17.75 | 18.20 | 1.43M |
| 2024-03-19 | 17.28 | 17.94 | ↑$0.66 (3.82%) | 17.24 | 18.05 | 1.45M |
| 2024-03-18 | 17.80 | 17.45 | ↓$0.35 (-1.97%) | 17.40 | 17.97 | 2.15M |
| 2024-03-15 | 18.15 | 17.74 | ↓$0.41 (-2.26%) | 17.65 | 18.55 | 2.46M |
| 2024-03-14 | 19.29 | 18.37 | ↓$0.92 (-4.77%) | 17.94 | 19.46 | 2.21M |
| 2024-03-13 | 18.50 | 19.00 | ↑$0.50 (2.70%) | 18.50 | 19.31 | 1.54M |
Create an account or log in to view more rows.
$GH Now I'm worried....
$GH very normal lol sike
$GH Mindset is key
$GH it can go lower
$GH TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GH I need a smoke after this trade
$GH Green today if ya buy
$GH time will come
$GH Wish I shorted
$GH GET IN mofos!!!