Guardant Health, Inc. (GH)
NASDAQ: GH · Real-Time Price · USD
107.57
-2.60 (-2.36%)
At close: Jan 12, 2026, 4:00 PM EST
107.50
-0.07 (-0.07%)
After-hours: Jan 12, 2026, 7:45 PM EST
Guardant Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 113.00 | 113.91 | 103.80 | 107.57 | 107.57 | -2.36% | 2,356,324 |
| Jan 9, 2026 | 108.17 | 112.40 | 106.97 | 110.17 | 110.17 | 1.32% | 2,411,908 |
| Jan 8, 2026 | 109.01 | 111.50 | 106.42 | 108.74 | 108.74 | -1.08% | 1,801,101 |
| Jan 7, 2026 | 112.66 | 113.91 | 108.60 | 109.93 | 109.93 | -2.14% | 2,607,658 |
| Jan 6, 2026 | 101.92 | 112.44 | 101.92 | 112.33 | 112.33 | 10.27% | 4,490,706 |
| Jan 5, 2026 | 101.10 | 103.55 | 97.31 | 101.87 | 101.87 | 0.13% | 2,909,456 |
| Jan 2, 2026 | 102.30 | 102.80 | 100.76 | 101.74 | 101.74 | -0.39% | 1,093,311 |
| Dec 31, 2025 | 100.76 | 102.72 | 100.58 | 102.14 | 102.14 | 1.53% | 1,026,320 |
| Dec 30, 2025 | 101.90 | 101.96 | 99.82 | 100.60 | 100.60 | -0.78% | 987,279 |
| Dec 29, 2025 | 102.52 | 103.21 | 100.70 | 101.39 | 101.39 | -1.54% | 910,687 |
| Dec 26, 2025 | 102.28 | 104.75 | 101.50 | 102.98 | 102.98 | 0.59% | 1,042,484 |
| Dec 24, 2025 | 101.87 | 103.00 | 101.39 | 102.38 | 102.38 | -0.12% | 581,198 |
| Dec 23, 2025 | 100.76 | 103.17 | 100.00 | 102.50 | 102.50 | 1.14% | 1,485,370 |
| Dec 22, 2025 | 100.93 | 102.14 | 99.77 | 101.34 | 101.34 | 1.60% | 1,375,707 |
| Dec 19, 2025 | 96.65 | 100.07 | 96.51 | 99.74 | 99.74 | 2.72% | 3,451,704 |
| Dec 18, 2025 | 98.54 | 99.82 | 96.28 | 97.10 | 97.10 | -0.38% | 3,042,097 |
| Dec 17, 2025 | 101.46 | 101.46 | 96.95 | 97.47 | 97.47 | -2.53% | 1,912,710 |
| Dec 16, 2025 | 102.01 | 103.00 | 97.17 | 100.00 | 100.00 | -2.60% | 3,264,345 |
| Dec 15, 2025 | 104.12 | 105.01 | 102.20 | 102.67 | 102.67 | 0.59% | 1,967,701 |
| Dec 12, 2025 | 103.52 | 103.52 | 100.47 | 102.07 | 102.07 | 0.68% | 1,508,251 |
| Dec 11, 2025 | 104.36 | 104.37 | 100.21 | 101.38 | 101.38 | -1.21% | 1,376,567 |
| Dec 10, 2025 | 103.21 | 105.67 | 102.30 | 102.62 | 102.62 | -0.57% | 1,930,468 |
| Dec 9, 2025 | 104.03 | 106.00 | 101.94 | 103.21 | 103.21 | -0.92% | 1,424,937 |
| Dec 8, 2025 | 102.60 | 106.15 | 102.07 | 104.17 | 104.17 | 2.11% | 1,881,206 |
| Dec 5, 2025 | 108.84 | 108.84 | 100.68 | 102.02 | 102.02 | -5.99% | 3,757,390 |
| Dec 4, 2025 | 106.01 | 109.59 | 105.68 | 108.52 | 108.52 | 2.42% | 1,905,610 |
| Dec 3, 2025 | 104.45 | 107.19 | 103.47 | 105.96 | 105.96 | 2.01% | 1,592,743 |
| Dec 2, 2025 | 106.62 | 107.47 | 103.36 | 103.87 | 103.87 | -1.28% | 1,543,293 |
| Dec 1, 2025 | 107.92 | 108.13 | 104.57 | 105.22 | 105.22 | -2.95% | 1,677,165 |
| Nov 28, 2025 | 108.81 | 108.81 | 106.48 | 108.42 | 108.42 | 0.58% | 694,732 |
| Nov 26, 2025 | 108.76 | 109.81 | 106.67 | 107.79 | 107.79 | -0.94% | 1,595,695 |
| Nov 25, 2025 | 112.43 | 112.43 | 108.52 | 108.81 | 108.81 | -2.19% | 2,860,791 |
| Nov 24, 2025 | 105.79 | 111.91 | 104.35 | 111.25 | 111.25 | 5.53% | 2,835,766 |
| Nov 21, 2025 | 99.75 | 108.06 | 98.23 | 105.42 | 105.42 | 5.10% | 3,348,398 |
| Nov 20, 2025 | 103.50 | 110.00 | 100.04 | 100.30 | 100.30 | 0.75% | 5,522,772 |
| 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 |