Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
102.02
-6.50 (-5.99%)
At close: Dec 5, 2025, 4:00 PM EST
101.99
-0.03 (-0.03%)
After-hours: Dec 5, 2025, 7:55 PM EST
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.84 | 108.84 | 100.68 | 102.02 | 102.02 | -5.99% | 3,737,331 |
| Dec 4, 2025 | 106.01 | 109.59 | 105.68 | 108.52 | 108.52 | 2.42% | 1,895,161 |
| Dec 3, 2025 | 104.45 | 107.19 | 103.47 | 105.96 | 105.96 | 2.01% | 1,571,994 |
| Dec 2, 2025 | 106.62 | 107.47 | 103.36 | 103.87 | 103.87 | -1.28% | 1,537,501 |
| Dec 1, 2025 | 107.92 | 108.13 | 104.57 | 105.22 | 105.22 | -2.95% | 1,669,118 |
| Nov 28, 2025 | 108.81 | 108.81 | 106.48 | 108.42 | 108.42 | 0.58% | 687,786 |
| Nov 26, 2025 | 108.76 | 109.81 | 106.67 | 107.79 | 107.79 | -0.94% | 1,592,056 |
| Nov 25, 2025 | 112.43 | 112.43 | 108.52 | 108.81 | 108.81 | -2.19% | 2,854,019 |
| Nov 24, 2025 | 105.79 | 111.91 | 104.35 | 111.25 | 111.25 | 5.53% | 2,816,033 |
| Nov 21, 2025 | 99.75 | 108.06 | 98.23 | 105.42 | 105.42 | 5.10% | 3,322,989 |
| Nov 20, 2025 | 103.50 | 110.00 | 100.04 | 100.30 | 100.30 | 0.75% | 5,522,467 |
| Nov 19, 2025 | 95.88 | 105.27 | 95.01 | 99.55 | 99.55 | 4.16% | 4,720,984 |
| Nov 18, 2025 | 95.84 | 97.67 | 94.05 | 95.57 | 95.57 | -0.94% | 1,530,408 |
| Nov 17, 2025 | 94.49 | 97.45 | 93.98 | 96.48 | 96.48 | 2.24% | 1,523,826 |
| Nov 14, 2025 | 91.21 | 95.78 | 90.44 | 94.37 | 94.37 | 0.25% | 1,732,468 |
| Nov 13, 2025 | 96.82 | 98.17 | 93.51 | 94.13 | 94.13 | -3.79% | 2,152,322 |
| Nov 12, 2025 | 98.36 | 99.73 | 95.26 | 97.84 | 97.84 | 0.13% | 2,329,582 |
| Nov 11, 2025 | 96.78 | 99.31 | 96.75 | 97.71 | 97.71 | -0.21% | 1,900,647 |
| Nov 10, 2025 | 98.00 | 101.57 | 96.45 | 97.92 | 97.92 | 1.24% | 2,825,739 |
| Nov 7, 2025 | 95.08 | 96.77 | 92.54 | 96.72 | 96.72 | 0.49% | 2,745,617 |
| Nov 6, 2025 | 95.01 | 97.51 | 89.68 | 96.25 | 96.25 | 1.26% | 4,021,540 |
| Nov 5, 2025 | 92.75 | 95.24 | 88.88 | 95.05 | 95.05 | -3.15% | 9,810,345 |
| Nov 4, 2025 | 93.40 | 100.22 | 93.05 | 98.14 | 98.14 | -0.79% | 3,066,084 |
| Nov 3, 2025 | 94.07 | 99.23 | 92.57 | 98.92 | 98.92 | 6.34% | 2,686,268 |
| Oct 31, 2025 | 91.39 | 93.66 | 88.68 | 93.02 | 93.02 | 0.66% | 4,053,797 |
| Oct 30, 2025 | 89.99 | 95.88 | 88.22 | 92.41 | 92.41 | 27.87% | 11,095,411 |
| Oct 29, 2025 | 69.17 | 73.15 | 68.02 | 72.27 | 72.27 | 3.87% | 4,725,062 |
| Oct 28, 2025 | 70.85 | 70.85 | 68.33 | 69.58 | 69.58 | -1.79% | 1,933,647 |
| Oct 27, 2025 | 72.56 | 73.31 | 70.01 | 70.85 | 70.85 | -1.80% | 1,971,529 |
| Oct 24, 2025 | 70.28 | 72.70 | 69.83 | 72.15 | 72.15 | 4.04% | 2,469,417 |
| Oct 23, 2025 | 67.82 | 69.38 | 66.59 | 69.35 | 69.35 | 1.94% | 2,065,646 |
| Oct 22, 2025 | 69.23 | 69.51 | 66.72 | 68.03 | 68.03 | 0.77% | 1,959,151 |
| Oct 21, 2025 | 70.12 | 70.33 | 67.04 | 67.51 | 67.51 | -3.83% | 2,548,615 |
| Oct 20, 2025 | 65.96 | 70.28 | 65.96 | 70.20 | 70.20 | 7.24% | 2,446,007 |
| Oct 17, 2025 | 66.95 | 67.10 | 64.00 | 65.46 | 65.46 | -2.98% | 1,685,483 |
| Oct 16, 2025 | 64.61 | 68.23 | 64.58 | 67.47 | 67.47 | 5.11% | 2,967,847 |
| Oct 15, 2025 | 63.09 | 65.27 | 62.99 | 64.19 | 64.19 | 2.61% | 1,701,865 |
| Oct 14, 2025 | 61.46 | 63.77 | 61.00 | 62.56 | 62.56 | 1.34% | 1,430,959 |
| Oct 13, 2025 | 64.56 | 65.23 | 61.33 | 61.73 | 61.73 | -3.88% | 2,026,032 |
| Oct 10, 2025 | 66.57 | 66.57 | 63.87 | 64.22 | 64.22 | -1.59% | 2,171,352 |
| Oct 9, 2025 | 65.15 | 66.50 | 64.90 | 65.26 | 65.26 | -0.09% | 1,175,132 |
| Oct 8, 2025 | 64.07 | 66.03 | 63.78 | 65.32 | 65.32 | 2.96% | 1,594,533 |
| Oct 7, 2025 | 63.27 | 64.19 | 61.70 | 63.44 | 63.44 | 0.09% | 1,431,164 |
| Oct 6, 2025 | 63.10 | 65.19 | 62.95 | 63.38 | 63.38 | 0.86% | 1,996,982 |
| Oct 3, 2025 | 61.91 | 63.61 | 61.13 | 62.84 | 62.84 | 2.25% | 1,825,940 |
| Oct 2, 2025 | 62.60 | 63.00 | 60.45 | 61.46 | 61.46 | -1.90% | 2,086,252 |
| Oct 1, 2025 | 62.48 | 63.63 | 61.67 | 62.65 | 62.65 | 0.27% | 1,751,300 |
| Sep 30, 2025 | 61.98 | 62.55 | 61.32 | 62.48 | 62.48 | 0.79% | 1,917,838 |
| Sep 29, 2025 | 60.03 | 62.78 | 59.63 | 61.99 | 61.99 | 3.27% | 2,654,540 |
| Sep 26, 2025 | 60.18 | 60.71 | 59.03 | 60.03 | 60.03 | -0.25% | 2,484,591 |
| Sep 25, 2025 | 59.37 | 63.05 | 58.74 | 60.18 | 60.18 | 4.35% | 4,712,313 |
| Sep 24, 2025 | 61.05 | 61.16 | 55.38 | 57.67 | 57.67 | -3.43% | 4,462,810 |
| Sep 23, 2025 | 59.95 | 61.68 | 59.37 | 59.72 | 59.72 | -0.10% | 2,239,420 |
| Sep 22, 2025 | 59.80 | 61.47 | 59.19 | 59.78 | 59.78 | 1.07% | 2,261,849 |
| Sep 19, 2025 | 59.18 | 59.72 | 58.63 | 59.15 | 59.15 | 0.60% | 2,807,950 |
| Sep 18, 2025 | 57.17 | 58.92 | 56.95 | 58.80 | 58.80 | 2.82% | 1,795,080 |
| Sep 17, 2025 | 55.63 | 58.75 | 55.63 | 57.19 | 57.19 | 3.23% | 2,242,130 |
| Sep 16, 2025 | 54.63 | 56.45 | 53.40 | 55.40 | 55.40 | 1.11% | 2,160,335 |
| Sep 15, 2025 | 54.55 | 55.24 | 53.77 | 54.79 | 54.79 | -0.19% | 2,478,157 |
| Sep 12, 2025 | 55.22 | 55.63 | 53.67 | 54.90 | 54.90 | -3.35% | 2,780,388 |
| Sep 11, 2025 | 57.03 | 58.04 | 56.45 | 56.80 | 56.80 | 0.40% | 1,611,714 |
| Sep 10, 2025 | 58.40 | 59.05 | 56.35 | 56.57 | 56.57 | -4.83% | 2,497,885 |
| Sep 9, 2025 | 60.23 | 60.36 | 58.72 | 59.44 | 59.44 | -1.21% | 2,551,953 |
| Sep 8, 2025 | 60.30 | 61.36 | 59.34 | 60.17 | 60.17 | 0.06% | 2,330,513 |
| Sep 5, 2025 | 61.41 | 61.95 | 58.67 | 60.13 | 60.13 | -2.00% | 2,885,019 |
| Sep 4, 2025 | 60.00 | 61.48 | 57.50 | 61.36 | 61.36 | -5.69% | 4,699,342 |
| Sep 3, 2025 | 66.10 | 66.78 | 64.32 | 65.06 | 65.06 | -2.18% | 2,037,549 |
| Sep 2, 2025 | 65.84 | 68.00 | 64.48 | 66.51 | 66.51 | -1.35% | 2,296,416 |
| Aug 29, 2025 | 64.78 | 67.51 | 64.67 | 67.42 | 67.42 | 4.58% | 2,864,468 |
| Aug 28, 2025 | 63.55 | 65.11 | 63.44 | 64.47 | 64.47 | 1.53% | 1,411,363 |
| Aug 27, 2025 | 63.46 | 64.70 | 63.28 | 63.50 | 63.50 | 0.11% | 1,670,332 |
| Aug 26, 2025 | 62.43 | 63.48 | 62.00 | 63.43 | 63.43 | 2.50% | 1,525,841 |
| Aug 25, 2025 | 61.42 | 61.97 | 61.06 | 61.88 | 61.88 | 0.78% | 1,582,840 |
| Aug 22, 2025 | 61.34 | 62.81 | 60.84 | 61.40 | 61.40 | 0.20% | 2,003,339 |
| Aug 21, 2025 | 58.12 | 62.08 | 57.94 | 61.28 | 61.28 | 4.75% | 2,637,071 |
| Aug 20, 2025 | 58.24 | 58.78 | 57.41 | 58.50 | 58.50 | -0.12% | 2,256,637 |
| Aug 19, 2025 | 59.02 | 59.92 | 58.54 | 58.57 | 58.57 | -1.51% | 2,512,913 |
| Aug 18, 2025 | 58.88 | 59.60 | 58.05 | 59.47 | 59.47 | 1.00% | 2,145,510 |
| Aug 15, 2025 | 60.36 | 60.67 | 58.59 | 58.88 | 58.88 | -2.45% | 3,196,547 |
| Aug 14, 2025 | 57.86 | 60.68 | 57.83 | 60.36 | 60.36 | 3.06% | 3,564,640 |
| Aug 13, 2025 | 55.40 | 58.62 | 55.14 | 58.57 | 58.57 | 6.30% | 3,050,192 |
| Aug 12, 2025 | 55.16 | 55.69 | 54.32 | 55.10 | 55.10 | 0.55% | 1,903,198 |
| Aug 11, 2025 | 54.61 | 55.10 | 53.29 | 54.80 | 54.80 | 1.05% | 2,091,359 |
| Aug 8, 2025 | 51.84 | 54.62 | 51.44 | 54.23 | 54.23 | 7.62% | 4,809,928 |
| Aug 7, 2025 | 52.03 | 53.68 | 48.25 | 50.39 | 50.39 | 13.01% | 8,584,685 |
| Aug 6, 2025 | 46.11 | 46.37 | 43.66 | 44.59 | 44.59 | -3.42% | 3,142,918 |
| Aug 5, 2025 | 44.08 | 46.20 | 43.96 | 46.17 | 46.17 | 4.48% | 2,170,180 |
| Aug 4, 2025 | 41.93 | 44.84 | 41.19 | 44.19 | 44.19 | 6.69% | 2,888,070 |
| Aug 1, 2025 | 40.75 | 42.22 | 40.36 | 41.42 | 41.42 | 1.07% | 3,158,645 |
| Jul 31, 2025 | 44.86 | 46.25 | 40.53 | 40.98 | 40.98 | -9.32% | 9,118,015 |
| Jul 30, 2025 | 43.56 | 45.60 | 43.56 | 45.19 | 45.19 | 4.32% | 4,248,589 |
| Jul 29, 2025 | 44.38 | 44.48 | 43.25 | 43.32 | 43.32 | -2.15% | 1,785,753 |
| Jul 28, 2025 | 44.62 | 44.90 | 43.84 | 44.27 | 44.27 | -0.34% | 1,775,790 |
| Jul 25, 2025 | 45.56 | 45.56 | 44.31 | 44.42 | 44.42 | -2.35% | 1,439,246 |
| Jul 24, 2025 | 45.39 | 45.92 | 44.92 | 45.49 | 45.49 | 0.09% | 1,326,716 |
| Jul 23, 2025 | 46.50 | 46.62 | 44.61 | 45.45 | 45.45 | -1.73% | 2,365,489 |
| Jul 22, 2025 | 45.31 | 46.43 | 45.07 | 46.25 | 46.25 | 1.34% | 2,082,462 |
| Jul 21, 2025 | 46.79 | 47.00 | 45.52 | 45.64 | 45.64 | -1.76% | 1,580,133 |
| Jul 18, 2025 | 47.41 | 47.97 | 46.05 | 46.46 | 46.46 | -1.73% | 1,769,860 |
| Jul 17, 2025 | 48.20 | 49.30 | 47.14 | 47.28 | 47.28 | -1.11% | 2,864,513 |