Guardant Health, Inc.GHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $113.68 | $116.27 | $112.41 | $114.90 | 1.69M |
| 1/30/2026 | $111.59 | $114.97 | $108.74 | $114.04 | 2.02M |
| 1/29/2026 | $107.68 | $110.48 | $105.78 | $110.48 | 1.17M |
| 1/28/2026 | $114.86 | $115.25 | $109.25 | $109.73 | 1.71M |
| 1/27/2026 | $114.00 | $117.00 | $113.53 | $114.59 | 1.30M |
| 1/26/2026 | $114.15 | $117.74 | $113.02 | $114.74 | 1.12M |
| 1/23/2026 | $116.50 | $118.29 | $113.67 | $114.75 | 1.47M |
| 1/22/2026 | $116.41 | $120.74 | $115.95 | $117.28 | 3.00M |
| 1/21/2026 | $115.10 | $116.41 | $110.31 | $115.75 | 2.27M |
| 1/20/2026 | $110.50 | $114.97 | $109.11 | $114.87 | 1.93M |
| 1/16/2026 | $111.98 | $115.54 | $110.09 | $112.14 | 2.12M |
| 1/15/2026 | $108.93 | $112.53 | $108.39 | $111.98 | 1.55M |
| 1/14/2026 | $106.87 | $109.08 | $104.66 | $108.60 | 1.39M |
| 1/13/2026 | $107.99 | $108.38 | $103.81 | $106.89 | 1.51M |
| 1/12/2026 | $113.00 | $113.91 | $103.80 | $107.57 | 2.36M |
| 1/9/2026 | $108.17 | $112.40 | $106.97 | $110.17 | 2.41M |
| 1/8/2026 | $109.01 | $111.50 | $106.42 | $108.74 | 1.80M |
| 1/7/2026 | $112.66 | $113.91 | $108.60 | $109.93 | 2.61M |
| 1/6/2026 | $101.92 | $112.44 | $101.92 | $112.33 | 4.49M |
| 1/5/2026 | $101.10 | $103.55 | $97.31 | $101.87 | 2.91M |
| 1/2/2026 | $102.30 | $102.80 | $100.76 | $101.74 | 1.09M |
| 12/31/2025 | $100.76 | $102.72 | $100.58 | $102.14 | 1.03M |
| 12/30/2025 | $101.90 | $101.96 | $99.82 | $100.60 | 987,279 |
| 12/29/2025 | $102.52 | $103.21 | $100.70 | $101.39 | 910,700 |
| 12/26/2025 | $102.28 | $104.75 | $101.50 | $102.98 | 1.04M |
| 12/24/2025 | $101.87 | $103.00 | $101.39 | $102.38 | 581,200 |
| 12/23/2025 | $100.76 | $103.17 | $100.00 | $102.50 | 1.49M |
| 12/22/2025 | $100.93 | $102.14 | $99.77 | $101.34 | 1.38M |
| 12/19/2025 | $96.65 | $100.07 | $96.51 | $99.74 | 3.45M |
| 12/18/2025 | $98.54 | $99.82 | $96.28 | $97.10 | 3.04M |
| 12/17/2025 | $101.46 | $101.46 | $96.95 | $97.47 | 1.91M |
| 12/16/2025 | $102.01 | $103.00 | $97.17 | $100.00 | 3.26M |
| 12/15/2025 | $104.12 | $105.01 | $102.20 | $102.67 | 1.97M |
| 12/12/2025 | $103.52 | $103.52 | $100.47 | $102.07 | 1.51M |
| 12/11/2025 | $104.36 | $104.37 | $100.21 | $101.38 | 1.38M |
| 12/10/2025 | $103.21 | $105.67 | $102.30 | $102.62 | 1.93M |
| 12/9/2025 | $104.03 | $106.00 | $101.94 | $103.21 | 1.42M |
| 12/8/2025 | $102.60 | $106.15 | $102.07 | $104.17 | 1.88M |
| 12/5/2025 | $108.84 | $108.84 | $100.68 | $102.02 | 3.76M |
| 12/4/2025 | $106.01 | $109.59 | $105.68 | $108.52 | 1.91M |
| 12/3/2025 | $104.45 | $107.19 | $103.47 | $105.96 | 1.59M |
| 12/2/2025 | $106.62 | $107.47 | $103.36 | $103.87 | 1.54M |
| 12/1/2025 | $107.92 | $108.13 | $104.57 | $105.22 | 1.68M |
| 11/28/2025 | $108.81 | $108.81 | $106.48 | $108.42 | 694,732 |
| 11/26/2025 | $108.76 | $109.81 | $106.67 | $107.79 | 1.60M |
| 11/25/2025 | $112.43 | $112.43 | $108.52 | $108.81 | 2.86M |
| 11/24/2025 | $105.79 | $111.91 | $104.35 | $111.25 | 2.84M |
| 11/21/2025 | $99.75 | $108.06 | $98.23 | $105.42 | 3.35M |
| 11/20/2025 | $103.50 | $110.00 | $100.04 | $100.30 | 5.52M |
| 11/19/2025 | $95.88 | $105.27 | $95.01 | $99.55 | 4.72M |
| 11/18/2025 | $95.84 | $97.67 | $94.05 | $95.57 | 1.53M |
| 11/17/2025 | $94.49 | $97.45 | $93.98 | $96.48 | 1.52M |
| 11/14/2025 | $91.21 | $95.78 | $90.44 | $94.37 | 1.73M |
| 11/13/2025 | $96.82 | $98.17 | $93.51 | $94.13 | 2.15M |
| 11/12/2025 | $98.36 | $99.73 | $95.26 | $97.84 | 2.33M |
| 11/11/2025 | $96.78 | $99.31 | $96.75 | $97.71 | 1.90M |
| 11/10/2025 | $98.00 | $101.57 | $96.45 | $97.92 | 2.83M |
| 11/7/2025 | $95.08 | $96.77 | $92.54 | $96.72 | 2.75M |
| 11/6/2025 | $95.01 | $97.51 | $89.68 | $96.25 | 4.02M |
| 11/5/2025 | $92.75 | $95.24 | $88.88 | $95.05 | 9.81M |