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 | -1.83 | -6.84880239521 | 26.72 | 26.72 | 24.87 | 505 | 25.4812198 | DE |
| 4 | -5.97 | -19.3454309786 | 30.86 | 35 | 24 | 739 | 28.75385683 | DE |
| 12 | 0.79 | 3.27800829876 | 24.1 | 35 | 24 | 657 | 27.73950303 | DE |
| 26 | 3.89 | 18.5238095238 | 21 | 35 | 15 | 491 | 24.94079967 | DE |
| 52 | -11.11 | -30.8611111111 | 36 | 36 | 15 | 415 | 24.87751267 | DE |
| 156 | -86.76 | -77.7071204657 | 111.65 | 112.4 | 15 | 325 | 28.18383116 | DE |
| 260 | -105.31 | -80.8832565284 | 130.2 | 157.6 | 15 | 285 | 30.54432642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724185560 | 24.87 | -0.52 | -2.05 | 25.5 | 25.72 | 24.87 | 546 |
| 1724099220 | 25.39 | 0.16 | 0.63 | 25.18 | 25.39 | 25.08 | 799 |
| 1723840020 | 25.23 | -0.65 | -2.51 | 25.9 | 25.9 | 25.23 | 150 |
| 1723753620 | 25.88 | -0.55 | -2.08 | 26.58 | 26.58 | 25.88 | 969 |
| 1723667160 | 26.43 | -1.42 | -5.10 | 26.72 | 26.72 | 26.43 | 61 |
| 1723580760 | 27.85 | 0.56 | 2.05 | 27.85 | 27.85 | 27.85 | 70 |
| 1723494360 | 27.29 | 0.52 | 1.94 | 25.99 | 27.29 | 25.99 | 115 |
| 1723235220 | 26.77 | -0.81 | -2.94 | 27.61 | 28.08 | 26.66 | 765 |
| 1723148820 | 27.58 | -3.44 | -11.09 | 30.7 | 30.7 | 27.27 | 2971 |
| 1723062360 | 31.02 | 2.25 | 7.82 | 30.61 | 31.02 | 30.61 | 120 |
| 1722975960 | 28.77 | 0.63 | 2.24 | 28.75 | 28.86 | 28.75 | 355 |
| 1722889620 | 28.14 | -0.1 | -0.35 | 28.59 | 28.59 | 24 | 1553 |
| 1722630360 | 28.24 | -2.77 | -8.93 | 30.88 | 30.88 | 27.82 | 731 |
| 1722544020 | 31.01 | -1.29 | -3.99 | 32.729999 | 32.759999 | 30.1 | 1077 |
| 1722457560 | 32.299999 | -1.17 | -3.50 | 35 | 35 | 32.299999 | 2420 |
| 1722371220 | 33.47 | 2.23 | 7.14 | 33.03 | 33.96 | 33.03 | 373 |
| 1722284760 | 31.24 | 1.09 | 3.62 | 31.55 | 34 | 30.97 | 464 |
| 1722025560 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1721939160 | 30.15 | 0.25 | 0.84 | 29.45 | 30.15 | 29.45 | 203 |
| 1721852820 | 29.9 | 0.2 | 0.67 | 30.86 | 30.86 | 29.9 | 300 |
| 1721766420 | 29.7 | 1 | 3.48 | 29.5 | 29.7 | 29.5 | 59 |
| 1721679960 | 28.7 | -0.09 | -0.31 | 28.2 | 28.88 | 28.2 | 461 |
| 1721420760 | 28.79 | -1.64 | -5.39 | 28.79 | 28.79 | 28.79 | 25 |
| 1721334360 | 30.43 | 1.03 | 3.50 | 29.95 | 30.43 | 29.84 | 140 |
| 1721248020 | 29.4 | -1.6 | -5.16 | 31 | 31 | 29.4 | 457 |
| 1721161560 | 31 | 2.32 | 8.09 | 28.82 | 31 | 28.82 | 637 |
| 1721075160 | 28.68 | 0.75 | 2.69 | 28.74 | 28.74 | 28.68 | 52 |
| 1720815960 | 27.93 | 0.28 | 1.01 | 27.89 | 28.5 | 27.89 | 635 |
| 1720729560 | 27.65 | 2.3 | 9.07 | 25.33 | 27.9 | 25.33 | 2466 |
| 1720643220 | 25.35 | 0.33 | 1.32 | 25.68 | 26.5 | 25.13 | 5100 |
| 1720556760 | 25.02 | -0.39 | -1.53 | 25.35 | 25.35 | 24.72 | 2310 |
| 1720470360 | 25.41 | -0.75 | -2.87 | 26.64 | 26.64 | 25.41 | 450 |
| 1720211220 | 26.16 | 0.23 | 0.89 | 26.16 | 26.16 | 26.16 | 50 |
| 1720124820 | 25.93 | -0.9 | -3.35 | 25.93 | 25.93 | 25.93 | 2 |
| 1720038420 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1719952020 | 26.83 | 0.81 | 3.11 | 26.16 | 26.83 | 26.16 | 276 |
| 1719865620 | 26.02 | -1.36 | -4.97 | 26.02 | 26.02 | 26.02 | 160 |
| 1719606420 | 27.38 | -0.51 | -1.83 | 27.28 | 27.88 | 27.28 | 420 |
| 1719520020 | 27.89 | 0 | 0.00 | 27.89 | 27.89 | 27.89 | 0 |
| 1719433620 | 27.89 | 0.23 | 0.83 | 27.89 | 27.89 | 27.89 | 181 |
| 1719347160 | 27.66 | 0.85 | 3.17 | 27 | 27.66 | 27 | 292 |
| 1719260820 | 26.81 | -1.31 | -4.66 | 26.81 | 26.81 | 26.81 | 50 |
| 1719001560 | 28.12 | 0 | 0.00 | 28.12 | 28.12 | 28.12 | 0 |
| 1718915160 | 28.12 | 0.09 | 0.32 | 28.12 | 28.12 | 28.12 | 10 |
| 1718828820 | 28.03 | -0.25 | -0.88 | 28.03 | 28.03 | 28.03 | 2 |
| 1718742360 | 28.28 | -0.01 | -0.04 | 28.28 | 28.28 | 28.28 | 1 |
| 1718656020 | 28.29 | 0.39 | 1.40 | 28.34 | 28.4 | 28.28 | 305 |
| 1718396820 | 27.9 | -1.13 | -3.89 | 29.47 | 29.47 | 27.9 | 150 |
| 1718310420 | 29.03 | -0.27 | -0.92 | 29.59 | 29.59 | 28.94 | 2187 |
| 1718224020 | 29.3 | 0.89 | 3.13 | 28.7 | 29.72 | 28.68 | 722 |
| 1718137620 | 28.41 | 0.76 | 2.75 | 27.6 | 28.41 | 27.6 | 353 |
| 1718051220 | 27.65 | 1.54 | 5.90 | 26.74 | 27.72 | 26.4 | 4803 |
| 1717792020 | 26.11 | -1.59 | -5.74 | 26.8 | 26.8 | 26.11 | 146 |
| 1717705620 | 27.7 | -1.65 | -5.62 | 28.77 | 28.77 | 27.6 | 750 |
| 1717619220 | 29.35 | 4.02 | 15.87 | 25.9 | 29.35 | 25.9 | 481 |
| 1717532820 | 25.33 | 0.69 | 2.80 | 25.33 | 25.33 | 25.33 | 4 |
| 1717446420 | 24.64 | -0.39 | -1.56 | 25.09 | 25.71 | 24.58 | 668 |
| 1717187220 | 25.03 | -0.27 | -1.07 | 25.03 | 25.03 | 25.03 | 5 |
| 1717100820 | 25.3 | 1.2 | 4.98 | 25.05 | 25.3 | 24.89 | 224 |
| 1717014420 | 24.1 | -0.14 | -0.58 | 24.1 | 24.1 | 24.1 | 2 |
| 1716928020 | 24.24 | 0.67 | 2.84 | 24.48 | 24.48 | 24.13 | 136 |
| 1716841560 | 23.57 | 0.83 | 3.65 | 23.55 | 23.57 | 23.55 | 70 |
| 1716582420 | 22.74 | 1.99 | 9.59 | 23.22 | 23.22 | 22.74 | 184 |
| 1716496020 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1716409620 | 20.75 | -1.56 | -6.99 | 21.37 | 21.37 | 20.75 | 884 |
| 1716323160 | 22.31 | -0.29 | -1.28 | 22.28 | 22.31 | 22.28 | 470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
