Guardant Health, Inc. - Common Stock (GH)

46.98Last Price

-2.96 (-5.93%)Change

Guardant Health is a biotechnology company that specializes in developing advanced genomic tests for cancer patients

The company focuses on providing innovative liquid biopsy solutions, which involve analyzing circulating tumor DNA from blood samples to help detect and monitor cancers more effectively. Their tests are designed to aid physicians in making informed treatment decisions, enabling personalized medicine approaches that can improve patient outcomes. Through their cutting-edge technology and extensive research, Guardant Health aims to transform cancer care by delivering actionable insights and facilitating early detection and ongoing management of the disease.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	49.77	49.77	46.73	46.98	2,398,538	46.98
1/30/2025	48.97	50.89	48.32	49.94	3,241,641	49.94
1/29/2025	48.30	48.94	47.50	47.65	1,484,430	47.65
1/28/2025	47.53	48.29	46.71	48.26	2,239,804	48.26
1/27/2025	46.94	47.78	45.59	46.98	1,840,525	46.98
1/24/2025	48.26	48.60	46.43	47.21	1,711,461	47.21
1/23/2025	46.80	48.82	45.42	48.60	2,764,729	48.60
1/22/2025	45.13	49.86	44.77	47.20	5,915,575	47.20
1/21/2025	39.04	45.68	38.32	45.13	7,159,038	45.13
1/17/2025	37.58	37.93	36.45	36.66	1,139,373	36.66
1/16/2025	37.13	37.87	36.86	37.31	1,247,876	37.31
1/15/2025	38.52	38.97	36.95	37.50	1,546,525	37.50
1/14/2025	38.18	39.29	35.82	37.46	2,466,860	37.46
1/13/2025	37.07	38.33	35.68	38.10	2,951,044	38.10
1/10/2025	36.85	37.08	34.80	36.70	2,808,155	36.70
1/08/2025	36.35	37.46	36.11	36.59	2,218,119	36.59
1/07/2025	36.10	36.57	34.55	36.15	1,877,027	36.15
1/06/2025	33.90	37.08	33.75	35.88	3,560,718	35.88
1/03/2025	32.06	33.82	31.72	33.76	1,734,529	33.76
1/02/2025	31.25	32.67	30.97	31.77	1,686,834	31.77
12/31/2024	30.54	0.00	30.55	30.55	0	30.55
12/30/2024	30.26	31.24	29.91	30.54	1,517,261	30.54
12/27/2024	31.16	31.38	30.14	30.44	1,167,023	30.44
12/26/2024	31.12	31.57	30.74	31.37	2,112,926	31.37
12/24/2024	31.10	31.84	30.88	31.57	509,274	31.57
12/23/2024	31.34	31.66	30.77	31.04	1,066,354	31.04
12/20/2024	30.69	32.22	30.49	31.67	2,414,320	31.67
12/19/2024	32.56	33.00	30.84	31.41	1,144,890	31.41
12/18/2024	34.97	35.05	32.09	32.36	1,925,327	32.36
12/17/2024	35.06	35.79	34.52	34.84	1,219,958	34.84
12/16/2024	34.50	36.24	34.50	35.62	1,956,102	35.62
12/13/2024	35.00	35.27	34.20	34.76	1,303,534	34.76
12/12/2024	35.44	36.96	34.83	34.94	1,481,517	34.94
12/11/2024	36.20	36.34	35.46	35.66	1,166,872	35.66
12/10/2024	36.25	36.37	34.95	35.53	1,329,494	35.53
12/09/2024	37.01	37.73	36.10	36.37	1,109,010	36.37
12/06/2024	37.52	37.80	36.57	36.87	1,567,821	36.87
12/05/2024	37.89	38.11	36.68	37.11	1,495,977	37.11
12/04/2024	35.70	38.53	35.47	38.11	2,198,046	38.11
12/03/2024	35.30	35.97	34.50	35.78	951,569	35.78
12/02/2024	35.89	36.05	34.99	35.52	1,166,297	35.52
11/29/2024	35.30	35.81	35.00	35.61	815,237	35.61
11/27/2024	35.05	35.56	34.53	35.10	1,024,576	35.10
11/26/2024	34.92	35.05	33.75	34.37	1,912,511	34.37
11/25/2024	33.14	36.02	32.89	35.40	3,545,716	35.40
11/22/2024	31.17	33.45	30.83	32.65	2,170,329	32.65
11/21/2024	31.00	31.16	30.30	30.98	1,694,773	30.98
11/20/2024	30.66	30.75	30.14	30.68	1,585,252	30.68
11/19/2024	28.55	30.70	28.45	30.68	1,551,044	30.68
11/18/2024	29.15	29.74	28.69	28.96	2,457,506	28.96
11/15/2024	30.58	30.67	28.98	29.11	3,002,172	29.11
11/14/2024	31.24	31.32	30.03	30.21	2,020,807	30.21
11/13/2024	29.52	32.26	29.52	31.61	2,930,314	31.61
11/12/2024	29.37	30.18	29.09	29.73	1,922,405	29.73
11/11/2024	29.21	29.75	28.48	29.36	1,913,058	29.36
11/08/2024	28.58	29.78	28.20	28.61	2,776,172	28.61
11/07/2024	32.39	33.64	28.24	28.59	5,661,183	28.59
11/06/2024	24.50	25.53	23.73	25.29	4,287,100	25.29
11/05/2024	23.41	24.10	23.27	23.52	2,478,989	23.52
11/04/2024	22.92	24.32	22.91	23.60	1,965,467	23.60
11/01/2024	22.28	23.19	22.15	23.00	1,989,181	23.00