Skip to main content
Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
91.20
-1.38 (-1.49%)
At close: Mar 6, 2026, 4:00 PM EST
93.03
+1.83 (2.01%)
After-hours: Mar 6, 2026, 7:16 PM EST

Guardant Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202690.0193.0089.0091.2091.20-1.49%1,251,982
Mar 5, 202692.3096.5290.5792.5892.58-0.47%1,537,233
Mar 4, 202694.5096.1793.0093.0293.02-0.30%1,017,448
Mar 3, 202690.0995.5688.2193.3093.301.16%2,132,694
Mar 2, 202692.0393.8390.5492.2392.23-1.78%1,886,644
Feb 27, 202695.7596.9992.0993.9093.90-4.15%1,924,707
Feb 26, 202695.5999.0693.2397.9797.972.83%1,852,225
Feb 25, 202696.3197.4494.0495.2795.27-0.14%1,578,328
Feb 24, 202695.4298.7094.5695.4095.401.04%1,935,971
Feb 23, 2026101.66103.5893.7994.4294.42-8.42%3,247,564
Feb 20, 2026108.00113.7899.21103.10103.10-3.08%5,102,269
Feb 19, 2026106.61108.85104.90106.38106.38-0.97%1,682,340
Feb 18, 2026108.47110.46106.40107.42107.420.29%1,206,292
Feb 17, 2026104.00109.19102.00107.11107.112.16%1,961,345
Feb 13, 2026102.90106.42102.75104.85104.852.03%1,046,562
Feb 12, 2026108.00108.51100.28102.76102.76-4.48%2,006,144
Feb 11, 2026106.30107.67100.26107.58107.582.43%1,759,360
Feb 10, 2026105.58107.69104.53105.03105.03-0.29%1,177,170
Feb 9, 2026101.08106.7399.50105.34105.343.43%1,555,380
Feb 6, 2026100.77102.7097.52101.85101.853.55%2,271,773
Feb 5, 2026105.27107.7697.8898.3698.36-7.34%5,320,701
Feb 4, 2026113.05113.99102.21106.15106.15-6.10%3,837,763
Feb 3, 2026115.95118.00111.33113.05113.05-1.61%1,638,721
Feb 2, 2026113.68116.27112.41114.90114.900.75%1,734,118
Jan 30, 2026111.59114.97108.74114.04114.043.22%2,021,475
Jan 29, 2026107.68110.48105.78110.48110.480.68%1,167,265
Jan 28, 2026114.86115.25109.25109.73109.73-4.24%1,706,182
Jan 27, 2026114.00117.00113.53114.59114.59-0.13%1,295,272
Jan 26, 2026114.15117.74113.02114.74114.74-0.01%1,115,783
Jan 23, 2026116.50118.29113.67114.75114.75-2.16%1,466,406
Jan 22, 2026116.41120.74115.95117.28117.281.32%3,002,629
Jan 21, 2026115.10116.41110.31115.75115.750.77%2,268,847
Jan 20, 2026110.50114.97109.11114.87114.872.43%1,926,709
Jan 16, 2026111.98115.54110.09112.14112.140.14%2,120,492
Jan 15, 2026108.93112.53108.39111.98111.983.11%1,546,704
Jan 14, 2026106.87109.08104.66108.60108.601.60%1,390,354
Jan 13, 2026107.99108.38103.81106.89106.89-0.63%1,511,152
Jan 12, 2026113.00113.91103.80107.57107.57-2.36%2,358,490
Jan 9, 2026108.17112.40106.97110.17110.171.32%2,412,066
Jan 8, 2026109.01111.50106.42108.74108.74-1.08%1,801,101
Jan 7, 2026112.66113.91108.60109.93109.93-2.14%2,607,658
Jan 6, 2026101.92112.44101.92112.33112.3310.27%4,490,706
Jan 5, 2026101.10103.5597.31101.87101.870.13%2,909,456
Jan 2, 2026102.30102.80100.76101.74101.74-0.39%1,093,311
Dec 31, 2025100.76102.72100.58102.14102.141.53%1,026,320
Dec 30, 2025101.90101.9699.82100.60100.60-0.78%987,279
Dec 29, 2025102.52103.21100.70101.39101.39-1.54%910,687
Dec 26, 2025102.28104.75101.50102.98102.980.59%1,042,484
Dec 24, 2025101.87103.00101.39102.38102.38-0.12%581,198
Dec 23, 2025100.76103.17100.00102.50102.501.14%1,485,370
Dec 22, 2025100.93102.1499.77101.34101.341.60%1,375,707
Dec 19, 202596.65100.0796.5199.7499.742.72%3,451,704
Dec 18, 202598.5499.8296.2897.1097.10-0.38%3,042,097
Dec 17, 2025101.46101.4696.9597.4797.47-2.53%1,912,710
Dec 16, 2025102.01103.0097.17100.00100.00-2.60%3,264,345
Dec 15, 2025104.12105.01102.20102.67102.670.59%1,967,701
Dec 12, 2025103.52103.52100.47102.07102.070.68%1,508,251
Dec 11, 2025104.36104.37100.21101.38101.38-1.21%1,376,567
Dec 10, 2025103.21105.67102.30102.62102.62-0.57%1,930,468
Dec 9, 2025104.03106.00101.94103.21103.21-0.92%1,424,937
Dec 8, 2025102.60106.15102.07104.17104.172.11%1,881,206
Dec 5, 2025108.84108.84100.68102.02102.02-5.99%3,757,390
Dec 4, 2025106.01109.59105.68108.52108.522.42%1,905,610
Dec 3, 2025104.45107.19103.47105.96105.962.01%1,592,743
Dec 2, 2025106.62107.47103.36103.87103.87-1.28%1,543,293
Dec 1, 2025107.92108.13104.57105.22105.22-2.95%1,677,165
Nov 28, 2025108.81108.81106.48108.42108.420.58%694,732
Nov 26, 2025108.76109.81106.67107.79107.79-0.94%1,595,695
Nov 25, 2025112.43112.43108.52108.81108.81-2.19%2,860,791
Nov 24, 2025105.79111.91104.35111.25111.255.53%2,835,766
Nov 21, 202599.75108.0698.23105.42105.425.10%3,348,398
Nov 20, 2025103.50110.00100.04100.30100.300.75%5,522,772
Nov 19, 202595.88105.2795.0199.5599.554.16%4,720,984
Nov 18, 202595.8497.6794.0595.5795.57-0.94%1,530,408
Nov 17, 202594.4997.4593.9896.4896.482.24%1,523,826
Nov 14, 202591.2195.7890.4494.3794.370.25%1,732,468
Nov 13, 202596.8298.1793.5194.1394.13-3.79%2,152,322
Nov 12, 202598.3699.7395.2697.8497.840.13%2,329,582
Nov 11, 202596.7899.3196.7597.7197.71-0.21%1,900,647
Nov 10, 202598.00101.5796.4597.9297.921.24%2,825,739
Nov 7, 202595.0896.7792.5496.7296.720.49%2,745,617
Nov 6, 202595.0197.5189.6896.2596.251.26%4,021,540
Nov 5, 202592.7595.2488.8895.0595.05-3.15%9,810,345
Nov 4, 202593.40100.2293.0598.1498.14-0.79%3,066,084
Nov 3, 202594.0799.2392.5798.9298.926.34%2,686,268
Oct 31, 202591.3993.6688.6893.0293.020.66%4,053,797
Oct 30, 202589.9995.8888.2292.4192.4127.87%11,095,411
Oct 29, 202569.1773.1568.0272.2772.273.87%4,725,062
Oct 28, 202570.8570.8568.3369.5869.58-1.79%1,933,647
Oct 27, 202572.5673.3170.0170.8570.85-1.80%1,971,529
Oct 24, 202570.2872.7069.8372.1572.154.04%2,469,417
Oct 23, 202567.8269.3866.5969.3569.351.94%2,065,646
Oct 22, 202569.2369.5166.7268.0368.030.77%1,959,151
Oct 21, 202570.1270.3367.0467.5167.51-3.83%2,548,615
Oct 20, 202565.9670.2865.9670.2070.207.24%2,446,007
Oct 17, 202566.9567.1064.0065.4665.46-2.98%1,685,483
Oct 16, 202564.6168.2364.5867.4767.475.11%2,967,847
Oct 15, 202563.0965.2762.9964.1964.192.61%1,701,865
Oct 14, 202561.4663.7761.0062.5662.561.34%1,430,959
Oct 13, 202564.5665.2361.3361.7361.73-3.88%2,026,032