Quantcast

Guardant Health, Inc. Common Stock Historical Stock Prices

GH 
$40.61
*  
0.64
1.55%
Get GH Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading GH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41 41.8699 39.71 40.61 240,430
01/18/2019 41.48 42.28 40.47 41.25 234,370
01/17/2019 40.31 41.8 40.245 41.39 264,343
01/16/2019 40.47 41.2 39.67 40.34 232,989
01/15/2019 39.69 41.99 39.69 40.08 425,067
01/14/2019 42.88 43.3 39.49 39.53 479,623
01/11/2019 41.52 43.48 40.8 42.94 380,395
01/10/2019 39.23 41.62 38.54 41.54 456,583
01/09/2019 40.8 40.8714 39.36 39.97 445,467
01/08/2019 38.69 39.98 38 39.93 410,955
01/07/2019 36.39 39.2 36.2201 38.14 350,268
01/04/2019 34.82 36.99 34 36.2 559,533
01/03/2019 36.17 36.17 33.6996 34.3 414,502
01/02/2019 37.16 38.6399 35.36 36.5 524,471
12/31/2018 38.03 38.6499 36.38 37.59 361,808
12/28/2018 35.92 38.54 35.79 37.71 468,774
12/27/2018 34.93 36.01 33.68 35.63 351,377
12/26/2018 32.82 35.99 32.33 35.46 427,818
12/24/2018 33.51 34.92 32.4 32.53 304,098
12/21/2018 35.9 37.27 33.61 34.35 2,787,395
12/20/2018 36.68 37.0466 34.13 35.68 880,463
12/19/2018 35.19 37.83 35.175 36.23 674,039
12/18/2018 36.49 37.75 34.55 34.92 687,333
12/17/2018 39.75 39.8044 36.19 36.24 757,744
12/14/2018 41.73 41.85 38.0202 39.81 777,617
12/13/2018 42.76 43.2 40.3 41.89 537,032
12/12/2018 44.28 44.645 42.0108 42.44 406,027
12/11/2018 44.28 46.41 43.21 43.74 427,801
12/10/2018 45.5 45.6795 42.15 43.66 318,885
12/07/2018 46.4 49.55 44.13 45.01 1,339,184
12/06/2018 41.5 46.27 40.2804 46.1 798,739
12/04/2018 45.99 45.99 41.3003 42.46 1,196,041
12/03/2018 36.7 46.28 36.38 45.94 2,034,476
11/30/2018 38.17 38.69 35.43 35.73 893,238
11/29/2018 37.5 37.87 37.05 37.55 341,399
11/28/2018 38.5 39.45 37.62 37.73 264,676
11/27/2018 39.35 39.99 37.01 38.05 491,705
11/26/2018 39.79 40 38 39.81 642,657
11/23/2018 38.69 38.8303 37.25 38.4 393,151
11/21/2018 34.76 38 33.69 37.16 680,372
11/20/2018 33.66 35.85 31.06 34.74 542,724
11/19/2018 37.22 37.74 32.15 33.62 507,719
11/16/2018 37.25 37.6 36.87 37.25 138,855
11/15/2018 37.5 38.13 36.3 37.5 288,518
11/14/2018 38 38.3712 36.66 37.26 254,940
11/13/2018 39.65 39.65 37.2 37.67 388,362
11/12/2018 38.1 39.9699 38.1 39.12 339,147
11/09/2018 38.15 38.5 35.5 38.1 453,384
11/08/2018 37.05 38.29 36.8 38.18 198,632
11/07/2018 35.92 38 35.7137 36.86 392,463
11/06/2018 35 37.43 35 35.69 374,203
11/05/2018 40.07 40.98 35.13 35.13 523,188
11/02/2018 34.16 40.22 34.16 40.11 453,831
11/01/2018 33.64 35.7653 33.3421 34.23 295,388
10/31/2018 34.41 35.89 33.05 33.48 339,975
10/30/2018 31.99 34.24 31.01 34.07 338,887
10/29/2018 36 37 31.52 32.59 516,287
10/26/2018 34.82 35.72 33.6 34.99 329,609
10/25/2018 34.55 35.24 32.18 35.14 379,537
10/24/2018 34.06 37.839 34.06 34.71 305,721
10/23/2018 36.46 36.5 33.43 34.48 502,244
10/22/2018 36.01 38.3739 35.5199 37.41 363,686
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio