TipRanks
Go Ultimate55% OFF

Guardant Health (5GH) Historical Prices

DE:5GH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026164.48164.48159.46159.46159.46-2.61%00.00
Oct 29, 2026164.74164.74161.62163.74163.74-1.91%401.18
Oct 28, 2026160.28166.92160.28166.92166.92+5.47%501.51
Oct 27, 2026156.06158.26156.06158.26158.26+1.49%00.00
Oct 26, 2026152.00155.94150.62155.94155.94+4.90%00.00
Oct 23, 2026146.28148.66144.74148.66148.66+2.50%942.98
Oct 22, 2026147.60147.60145.04145.04145.04-3.91%00.00
Oct 21, 2026149.62150.94144.78150.94150.94+5.61%00.00
Oct 20, 2026140.62142.92140.06142.92142.92+2.19%00.00
Oct 19, 2026142.52142.52139.86139.86139.86+0.13%00.00
Oct 16, 2026147.34147.34139.68139.68139.68-2.38%180.54
Oct 15, 2026143.72143.72143.08143.08143.08-1.70%2648.98
Oct 14, 2026143.80145.56143.80145.56145.56+0.99%120.41
Oct 13, 2026144.14144.14144.14144.14144.14-0.59%00.00
Oct 12, 2026150.92151.30145.00145.00145.00-1.67%1655.95
Oct 09, 2026147.46147.46147.46147.46147.46-1.22%00.00
Oct 08, 2026149.28149.28149.28149.28149.28-1.80%00.00
Oct 07, 2026150.76152.56150.76152.02152.02-8.58%451.67
Oct 06, 2026166.44166.44166.28166.28166.28+4.46%1305.18
Oct 05, 2026158.02159.18158.02159.18159.18+1.21%1004.25
Oct 02, 2026155.50157.28155.50157.28157.28+0.18%723.22
Oct 01, 2026158.58158.58157.00157.00157.00+0.68%110.50
Sep 30, 2026155.94155.94155.94155.94155.94-0.27%00.00
Sep 29, 2026154.76157.44154.76156.36156.36-0.56%904.33
Sep 28, 2026155.72157.94155.72157.24157.24+0.46%412.04
Sep 25, 2026154.82157.18154.82156.52156.52+1.16%1156.28
Sep 24, 2026154.96154.96154.72154.72154.72-0.50%100.50
Sep 23, 2026154.36155.50154.36155.50155.50+0.12%1307.26
Sep 22, 2026150.94155.32150.94155.32155.32-0.80%60.34
Sep 21, 2026156.58156.58156.58156.58156.58-2.55%00.00
Sep 18, 2026159.58160.68159.58160.68160.68+2.29%1609.79
Sep 17, 2026152.36157.08152.36157.08157.08+3.30%16010.04
Sep 16, 2026151.84152.06151.84152.06152.06+5.28%362.34
Sep 15, 2026144.44144.44144.44144.44144.44+6.83%00.00
Sep 14, 2026135.20135.20135.20135.20135.20-1.10%00.00
Sep 11, 2026136.70136.70136.70136.70136.70-1.88%00.00
Sep 10, 2026139.32139.32139.32139.32139.32+0.93%00.00
Sep 09, 2026138.04138.04138.04138.04138.04-3.67%00.00
Sep 08, 2026137.74143.30137.74143.30143.30+2.37%70.39
Sep 07, 2026139.98139.98139.98139.98139.98+1.43%1318.34
Sep 04, 2026138.00138.00138.00138.00138.00-1.30%00.00
Sep 03, 2026139.82139.82139.82139.82139.82-0.67%00.00
Sep 02, 2026140.76140.76140.76140.76140.76+3.11%00.00
Sep 01, 2026136.52136.52136.52136.52136.52-1.37%00.00
Aug 31, 2026138.42138.42138.42138.42138.42-3.55%00.00
Aug 28, 2026143.52143.52143.52143.52143.52-2.05%00.00
Aug 27, 2026146.52146.52146.52146.52146.52+4.20%00.00
Aug 26, 2026140.62140.62140.62140.62140.62+0.44%00.00
Aug 25, 2026140.00140.00140.00140.00140.00-1.59%00.00
Aug 24, 2026145.82146.78142.26142.26142.26-0.48%28015.51