Guardant Health Inc (5GH)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.74 | 15.2411575563 | 31.1 | 35.71 | 31.1 | 191 | 34.28779468 | DE |
| 4 | 2.63 | 7.91930141524 | 33.21 | 35.71 | 28.79 | 312 | 31.02386818 | DE |
| 12 | 16.24 | 82.8571428571 | 19.6 | 36.36 | 18.85 | 254 | 29.41312451 | DE |
| 26 | 10.16 | 39.5638629283 | 25.68 | 36.36 | 18.85 | 462 | 26.80297337 | DE |
| 52 | 12.24 | 51.8644067797 | 23.6 | 36.36 | 15 | 398 | 25.01572685 | DE |
| 156 | -43.16 | -54.6329113924 | 79 | 80.66 | 15 | 275 | 26.42343461 | DE |
| 260 | -95.7 | -72.7535350464 | 131.54 | 157.6 | 15 | 184 | 29.49011363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 35.34 | -0.02 | -0.06 | 35.71 | 35.71 | 35.299999 | 72 |
| 1736458020 | 35.36 | -0.33 | -0.92 | 35.36 | 35.36 | 35.36 | 199 |
| 1736371620 | 35.69 | 2.21 | 6.60 | 35.22 | 35.69 | 34.909999 | 108 |
| 1736285220 | 33.479999 | -1.52 | -4.34 | 34.64 | 34.83 | 33.479999 | 487 |
| 1736198820 | 35 | 3.5 | 11.11 | 34.65 | 35 | 34.65 | 138 |
| 1735939620 | 31.5 | 1.84 | 6.20 | 31.1 | 31.5 | 31.1 | 25 |
| 1735853220 | 29.66 | 0.87 | 3.02 | 29.36 | 29.66 | 29.36 | 352 |
| 1735594020 | 28.79 | -0.16 | -0.55 | 28.97 | 29.29 | 28.79 | 1185 |
| 1735334820 | 28.95 | -1.57 | -5.14 | 29.27 | 29.27 | 28.95 | 350 |
| 1734989220 | 30.52 | 0 | 0.00 | 30.52 | 30.52 | 30.52 | 0 |
| 1734730020 | 30.52 | 0.58 | 1.94 | 29.7 | 30.55 | 29.7 | 847 |
| 1734643620 | 29.94 | -1.91 | -6.00 | 31.29 | 31.29 | 29.94 | 50 |
| 1734557220 | 31.85 | -1.42 | -4.27 | 31.85 | 31.85 | 31.85 | 55 |
| 1734470820 | 33.27 | -0.24 | -0.72 | 33.27 | 33.27 | 33.27 | 66 |
| 1734384420 | 33.509999 | 0.6 | 1.82 | 33.25 | 33.509999 | 33.229999 | 126 |
| 1734125220 | 32.909999 | -1.05 | -3.09 | 33.21 | 33.21 | 32.909999 | 373 |
| 1734038820 | 33.96 | 0.14 | 0.41 | 33.96 | 33.96 | 33.96 | 30 |
| 1733952420 | 33.82 | -0.35 | -1.02 | 33.82 | 33.82 | 33.82 | 144 |
| 1733866020 | 34.17 | -0.52 | -1.50 | 34.27 | 34.27 | 34.17 | 48 |
| 1733779620 | 34.69 | -0.53 | -1.50 | 34.69 | 34.69 | 34.69 | 49 |
| 1733520420 | 35.22 | -0.11 | -0.31 | 35.17 | 35.22 | 35.17 | 46 |
| 1733434020 | 35.33 | -0.75 | -2.08 | 36.36 | 36.36 | 35.33 | 20 |
| 1733347620 | 36.08 | 2.12 | 6.24 | 34.06 | 36.08 | 34.06 | 945 |
| 1733261220 | 33.96 | 0.08 | 0.24 | 33.9 | 33.96 | 33.57 | 348 |
| 1733174820 | 33.88 | -0.09 | -0.26 | 33.9 | 34.2 | 33.88 | 352 |
| 1732915620 | 33.97 | 1.5 | 4.62 | 33.97 | 33.97 | 33.97 | 111 |
| 1732829220 | 32.47 | 0 | 0.00 | 32.47 | 32.47 | 32.47 | 0 |
| 1732742820 | 32.47 | 0.27 | 0.84 | 32.47 | 32.47 | 32.47 | 30 |
| 1732656420 | 32.2 | -1.6 | -4.73 | 33.799999 | 33.799999 | 32.2 | 52 |
| 1732570020 | 33.799999 | 4.79 | 16.51 | 32.78 | 33.799999 | 32.78 | 812 |
| 1732310820 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1732224420 | 29.01 | 1.6 | 5.84 | 29.37 | 29.37 | 29.01 | 366 |
| 1732138020 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1732051620 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1731965220 | 27.41 | -1.17 | -4.09 | 27.69 | 27.69 | 27.41 | 51 |
| 1731705960 | 28.58 | -0.42 | -1.45 | 28.58 | 28.58 | 28.58 | 2 |
| 1731619560 | 29 | -1.15 | -3.81 | 30.25 | 30.46 | 29 | 409 |
| 1731533160 | 30.15 | 2.21 | 7.91 | 28.68 | 30.15 | 28.68 | 150 |
| 1731446820 | 27.94 | 0.55 | 2.01 | 27.74 | 27.94 | 27.74 | 131 |
| 1731360420 | 27.39 | 0.1 | 0.37 | 27.5 | 27.5 | 27.39 | 160 |
| 1731101220 | 27.29 | 0.76 | 2.86 | 26.45 | 27.29 | 26.45 | 72 |
| 1731014760 | 26.53 | 3.04 | 12.94 | 26.64 | 27.56 | 26.53 | 173 |
| 1730928360 | 23.49 | 2.12 | 9.92 | 23.23 | 23.49 | 23.23 | 115 |
| 1730841960 | 21.37 | 1.36 | 6.80 | 21.75 | 21.81 | 21.34 | 335 |
| 1730755560 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1730496360 | 20.01 | -0.27 | -1.33 | 20.01 | 20.01 | 20.01 | 15 |
| 1730409960 | 20.28 | -0.72 | -3.43 | 20.28 | 20.28 | 20.28 | 15 |
| 1730323560 | 21 | 1.88 | 9.80 | 21 | 21 | 21 | 900 |
| 1730233560 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1730147160 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1729887960 | 19.125 | 0 | 0.00 | 19.125 | 19.125 | 19.125 | 0 |
| 1729801560 | 19.125 | 0.27 | 1.46 | 19.125 | 19.125 | 19.125 | 550 |
| 1729715160 | 18.85 | -0.6 | -3.11 | 18.85 | 18.85 | 18.85 | 300 |
| 1729628760 | 19.454999 | 0 | 0.00 | 19.454999 | 19.454999 | 19.454999 | 0 |
| 1729542360 | 19.454999 | -0.23 | -1.14 | 19.6 | 19.6 | 19.454999 | 90 |
| 1729283160 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1729196760 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1729110360 | 19.68 | -0.02 | -0.13 | 19.68 | 19.68 | 19.68 | 1 |
| 1729023960 | 19.704999 | 0.53 | 2.79 | 19.704999 | 19.704999 | 19.704999 | 8 |
| 1728937620 | 19.17 | 0.27 | 1.40 | 19.495 | 19.495 | 19.17 | 275 |
| 1728678360 | 18.905 | 0 | 0.00 | 18.905 | 18.905 | 18.905 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
