Guardant Health Inc (GH) Historical Stock Data
30.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GH is up 0.51% a day on average. There have been 18 days where Guardant Health Inc closed green and 12 days where GH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 32.39 | 28.59 | ↓$3.80 (-11.73%) | 28.24 | 33.64 | 5.66M |
| 2024-11-06 | 24.50 | 25.29 | ↑$0.79 (3.22%) | 23.73 | 25.53 | 4.29M |
| 2024-11-05 | 23.41 | 23.52 | ↑$0.11 (0.47%) | 23.27 | 24.10 | 2.48M |
| 2024-11-04 | 22.92 | 23.60 | ↑$0.68 (2.97%) | 22.92 | 24.32 | 1.97M |
| 2024-11-01 | 22.28 | 23.00 | ↑$0.72 (3.23%) | 22.15 | 23.19 | 1.99M |
| 2024-10-31 | 22.93 | 21.88 | ↓$1.05 (-4.58%) | 21.85 | 23.35 | 1.40M |
| 2024-10-30 | 21.36 | 23.07 | ↑$1.71 (8.01%) | 21.28 | 23.50 | 1.71M |
| 2024-10-29 | 22.01 | 21.79 | ↓$0.22 (-1.00%) | 21.61 | 22.44 | 0.98M |
| 2024-10-28 | 20.90 | 22.20 | ↑$1.30 (6.22%) | 20.82 | 22.38 | 1.85M |
| 2024-10-25 | 20.19 | 20.51 | ↑$0.32 (1.58%) | 20.14 | 20.62 | 1.41M |
| 2024-10-24 | 20.58 | 20.20 | ↓$0.38 (-1.85%) | 20.16 | 20.64 | 1.27M |
| 2024-10-23 | 20.18 | 20.42 | ↑$0.24 (1.19%) | 20.14 | 20.49 | 1.15M |
| 2024-10-22 | 20.80 | 20.35 | ↓$0.45 (-2.16%) | 20.18 | 20.84 | 1.15M |
| 2024-10-21 | 21.34 | 20.84 | ↓$0.50 (-2.34%) | 20.76 | 21.48 | 1.43M |
| 2024-10-18 | 20.76 | 21.38 | ↑$0.62 (2.99%) | 20.35 | 21.52 | 1.39M |
| 2024-10-17 | 21.40 | 20.68 | ↓$0.72 (-3.36%) | 20.18 | 21.53 | 1.98M |
| 2024-10-16 | 21.80 | 21.62 | ↓$0.18 (-0.83%) | 21.34 | 21.95 | 1.16M |
| 2024-10-15 | 21.29 | 21.56 | ↑$0.27 (1.27%) | 21.19 | 21.74 | 1.56M |
| 2024-10-14 | 21.40 | 21.34 | ↓$0.06 (-0.28%) | 20.80 | 21.73 | 1.15M |
| 2024-10-11 | 20.52 | 21.40 | ↑$0.88 (4.29%) | 20.46 | 21.50 | 1.39M |
| 2024-10-10 | 20.53 | 20.61 | ↑$0.08 (0.39%) | 20.36 | 20.82 | 1.24M |
Create an account or log in to view more rows.
$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$$$
$GH I need a smoke after this trade