Guardant Health, Inc. (GH) Charts

$40.62

$2.07 (5.37%)
Last update: 04:00 PM EST
Day's range
$38.07
Day's range
$41.15

5 DAY PERFORMANCE

+7.32%

1 MONTH PERFORMANCE

-13.66%

3 MONTH PERFORMANCE

-4.16%

6 MONTH PERFORMANCE

+14.52%

YEAR-TO-DATE PERFORMANCE

+33.49%

1 YEAR PERFORMANCE

+48.45%

Guardant Health, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $38.31 $40.62 (6.03%) $41.12 $38.07 2.48 M
05/29/2025 $38.64 $38.55 (-0.23%) $38.88 $38.03 966.60 K $4.78 B
05/28/2025 $39.19 $38.19 (-2.55%) $39.34 $37.73 1.65 M $4.73 B
05/27/2025 $38.89 $39.17 (0.72%) $39.63 $38.46 1.83 M $4.85 B
05/23/2025 $36.58 $38.00 (3.88%) $38.20 $36.36 1.37 M $4.71 B
05/22/2025 $36.71 $37.05 (0.93%) $37.70 $36.71 1.48 M $4.59 B
05/21/2025 $39.24 $37.09 (-5.48%) $39.78 $37.01 2.18 M $4.59 B
05/20/2025 $40.24 $39.97 (-0.67%) $40.34 $39.40 1.48 M $4.95 B
05/19/2025 $40.04 $40.24 (0.5%) $40.64 $39.90 1.24 M $4.98 B
05/16/2025 $40.66 $40.67 (0.02%) $41.06 $40.13 1.63 M $5.04 B
05/15/2025 $40.65 $40.46 (-0.47%) $40.65 $39.28 1.54 M $5.01 B
05/14/2025 $41.41 $40.72 (-1.67%) $42.32 $40.40 1.39 M $5.04 B
05/13/2025 $41.74 $41.36 (-0.91%) $42.40 $40.57 1.49 M $5.12 B
05/12/2025 $42.47 $41.66 (-1.91%) $43.46 $41.05 2.23 M $5.16 B
05/09/2025 $42.03 $41.72 (-0.74%) $43.12 $41.10 2.78 M $5.17 B
05/08/2025 $40.18 $41.68 (3.73%) $42.43 $39.85 4.02 M $5.16 B
05/07/2025 $42.00 $39.74 (-5.38%) $42.00 $38.86 3.55 M $4.92 B
05/06/2025 $43.30 $41.93 (-3.16%) $44.09 $41.86 4.06 M $5.19 B
05/05/2025 $45.81 $44.05 (-3.84%) $46.18 $43.21 3.71 M $5.46 B
05/02/2025 $50.21 $46.85 (-6.69%) $51.38 $45.52 5.07 M $5.80 B
05/01/2025 $52.65 $48.87 (-7.18%) $52.92 $47.09 5.05 M $6.05 B
04/30/2025 $47.73 $47.23 (-1.05%) $48.41 $46.76 3.57 M $5.85 B
04/29/2025 $47.89 $49.53 (3.42%) $50.24 $47.47 2.45 M $6.14 B
04/28/2025 $48.77 $47.99 (-1.6%) $49.86 $47.36 1.73 M $5.94 B
04/25/2025 $46.85 $48.30 (3.09%) $48.35 $46.39 1.41 M $5.98 B
04/24/2025 $46.06 $47.41 (2.93%) $47.60 $44.50 1.74 M $5.87 B
04/23/2025 $45.75 $45.64 (-0.24%) $47.71 $45.42 2.32 M $5.65 B
04/22/2025 $43.45 $43.80 (0.81%) $45.14 $43.31 1.78 M $5.42 B
04/21/2025 $44.31 $42.61 (-3.84%) $44.97 $41.85 2.13 M $5.27 B
04/17/2025 $44.79 $44.97 (0.4%) $45.11 $43.94 1.84 M $5.57 B
04/16/2025 $44.47 $45.18 (1.6%) $45.41 $43.96 1.42 M $5.59 B
04/15/2025 $45.24 $44.85 (-0.86%) $46.78 $44.66 2.02 M $5.55 B
04/14/2025 $44.72 $45.16 (0.98%) $45.84 $44.25 1.68 M $5.59 B
04/11/2025 $41.34 $43.71 (5.73%) $43.94 $40.77 2.17 M $5.41 B
04/10/2025 $41.85 $41.14 (-1.7%) $42.44 $39.63 2.04 M $5.09 B
04/09/2025 $39.06 $43.87 (12.31%) $45.24 $39.00 3.44 M $5.43 B
04/08/2025 $43.75 $39.81 (-9.01%) $44.51 $39.11 2.39 M $4.93 B
04/07/2025 $38.42 $41.78 (8.75%) $43.33 $37.15 2.35 M $5.17 B
04/04/2025 $39.70 $40.58 (2.22%) $42.16 $39.14 1.89 M $5.02 B
04/03/2025 $41.00 $42.02 (2.49%) $42.44 $40.22 1.53 M $5.20 B
04/02/2025 $41.64 $43.49 (4.44%) $44.10 $41.32 1.29 M $5.38 B
04/01/2025 $42.16 $42.47 (0.74%) $43.11 $41.32 1.44 M $5.26 B
03/31/2025 $41.80 $42.60 (1.91%) $43.26 $40.88 1.67 M $5.27 B
03/28/2025 $45.37 $43.14 (-4.92%) $45.65 $42.69 1.17 M $5.34 B
03/27/2025 $45.28 $45.15 (-0.29%) $46.88 $44.27 1.16 M $5.59 B
03/26/2025 $46.58 $45.84 (-1.59%) $47.68 $45.47 1.46 M $5.67 B
03/25/2025 $47.12 $46.46 (-1.4%) $47.70 $45.96 1.31 M $5.75 B
03/24/2025 $46.81 $46.74 (-0.15%) $47.72 $46.00 1.51 M $5.78 B
03/21/2025 $43.93 $46.10 (4.94%) $46.39 $43.50 2.07 M $5.71 B
03/20/2025 $45.42 $44.72 (-1.54%) $46.62 $44.65 2.51 M $5.53 B
03/19/2025 $43.70 $46.24 (5.81%) $46.92 $42.62 2.60 M $5.72 B
03/18/2025 $42.00 $43.85 (4.4%) $44.03 $40.88 1.50 M $5.43 B
03/17/2025 $42.32 $42.90 (1.37%) $44.03 $41.85 1.53 M $5.31 B
03/14/2025 $41.04 $42.89 (4.51%) $43.09 $41.01 1.76 M $5.31 B
03/13/2025 $42.58 $40.64 (-4.56%) $42.86 $39.72 2.28 M $5.03 B
03/12/2025 $43.92 $43.10 (-1.87%) $45.00 $42.78 3.25 M $5.33 B
03/11/2025 $36.58 $42.63 (16.54%) $43.49 $36.51 4.24 M $5.28 B
03/10/2025 $38.20 $35.84 (-6.18%) $38.59 $34.88 3.75 M $4.44 B
03/07/2025 $40.10 $39.32 (-1.95%) $40.50 $37.85 2.31 M $4.87 B
03/06/2025 $41.25 $40.17 (-2.62%) $42.33 $39.88 2.14 M $4.97 B
03/05/2025 $41.01 $42.66 (4.02%) $42.97 $40.59 1.69 M $5.28 B
03/04/2025 $39.85 $41.48 (4.09%) $42.58 $39.17 2.95 M $5.13 B
03/03/2025 $42.71 $40.74 (-4.61%) $43.88 $40.47 1.86 M $5.04 B