Guardant Health Inc (GH) Historical Stock Data
31.67 ↑0.54 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GH is up 0.29% a day on average. There have been 14 days where Guardant Health Inc closed green and 16 days where GH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.69 | 31.67 | ↑$0.98 (3.19%) | 30.49 | 32.22 | 2.41M |
| 2024-12-19 | 32.56 | 31.13 | ↓$1.43 (-4.39%) | 30.84 | 33.00 | 1.82M |
| 2024-12-18 | 34.97 | 32.36 | ↓$2.61 (-7.46%) | 32.09 | 35.06 | 1.93M |
| 2024-12-17 | 35.06 | 34.84 | ↓$0.22 (-0.63%) | 34.52 | 35.79 | 1.22M |
| 2024-12-16 | 34.50 | 35.62 | ↑$1.12 (3.25%) | 34.50 | 36.24 | 1.96M |
| 2024-12-13 | 35.00 | 34.76 | ↓$0.24 (-0.69%) | 34.20 | 35.28 | 1.30M |
| 2024-12-12 | 35.44 | 34.94 | ↓$0.50 (-1.41%) | 34.83 | 36.96 | 1.48M |
| 2024-12-11 | 36.20 | 35.66 | ↓$0.54 (-1.49%) | 35.46 | 36.34 | 1.17M |
| 2024-12-10 | 36.25 | 35.53 | ↓$0.72 (-1.99%) | 34.95 | 36.37 | 1.33M |
| 2024-12-09 | 37.01 | 36.37 | ↓$0.64 (-1.73%) | 36.10 | 37.73 | 1.11M |
| 2024-12-06 | 37.52 | 36.87 | ↓$0.65 (-1.73%) | 36.57 | 37.80 | 1.57M |
| 2024-12-05 | 37.89 | 37.11 | ↓$0.78 (-2.06%) | 36.68 | 38.11 | 1.50M |
| 2024-12-04 | 35.70 | 38.11 | ↑$2.41 (6.75%) | 35.47 | 38.53 | 2.20M |
| 2024-12-03 | 35.30 | 35.78 | ↑$0.48 (1.36%) | 34.50 | 35.97 | 0.95M |
| 2024-12-02 | 35.89 | 35.52 | ↓$0.37 (-1.03%) | 35.00 | 36.05 | 1.17M |
| 2024-11-29 | 35.30 | 35.61 | ↑$0.31 (0.88%) | 35.00 | 35.81 | 815.24K |
| 2024-11-27 | 35.05 | 35.10 | ↑$0.05 (0.14%) | 34.53 | 35.56 | 1.02M |
| 2024-11-26 | 34.92 | 34.37 | ↓$0.55 (-1.58%) | 33.75 | 35.05 | 1.91M |
| 2024-11-25 | 33.14 | 35.40 | ↑$2.26 (6.82%) | 32.89 | 36.02 | 3.55M |
| 2024-11-22 | 31.17 | 32.65 | ↑$1.48 (4.75%) | 30.83 | 33.45 | 2.17M |
| 2024-11-21 | 31.00 | 30.98 | ↓$0.02 (-0.06%) | 30.30 | 31.16 | 1.69M |
| 2024-11-20 | 30.66 | 30.68 | ↑$0.02 (0.07%) | 30.14 | 30.75 | 1.59M |
| 2024-11-19 | 28.55 | 30.68 | ↑$2.13 (7.46%) | 28.45 | 30.70 | 1.55M |
| 2024-11-18 | 29.15 | 28.96 | ↓$0.19 (-0.65%) | 28.69 | 29.74 | 2.46M |
| 2024-11-15 | 30.58 | 29.11 | ↓$1.47 (-4.81%) | 28.98 | 30.67 | 3M |
| 2024-11-14 | 31.24 | 30.21 | ↓$1.03 (-3.30%) | 30.03 | 31.32 | 2.02M |
| 2024-11-13 | 29.52 | 31.61 | ↑$2.09 (7.08%) | 29.52 | 32.26 | 2.93M |
| 2024-11-12 | 29.37 | 29.73 | ↑$0.36 (1.23%) | 29.09 | 30.18 | 1.92M |
| 2024-11-11 | 29.21 | 29.36 | ↑$0.15 (0.51%) | 28.48 | 29.75 | 1.91M |
| 2024-11-08 | 28.58 | 28.61 | ↑$0.03 (0.10%) | 28.20 | 29.78 | 2.78M |
Create an account or log in to view more rows.
$GH puts r going to print tomorrow
$GH hold
$GH when this finally break out we could see huge upside
$GH super bullish
$GH has just been halted from trading.
$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$$$