MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GH — Guardant Health, Inc. Common Stock
NasdaqGuardant Health, Inc. Common Stock
$177.80
+3.05(+1.75%)
- O
- 173.32
- H
- 179.17
- L
- 172.00
- V
- 1.65M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$177.80
Period Return+305.94%
Period High$183.51
Period Low$36.36
Avg Daily Volume2.35M
Total Trading Days365
GH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $173.32 | $179.17 | $172.00 | $177.80 | +$3.05 | +1.75% | 1,646,991 | $177.20 | $172.00 $179.17 |
| Oct 1, 2026 | $177.17 | $180.91 | $173.96 | $174.75 | $-3.61 | -2.02% | 1,961,261 | $176.32 | $173.96 $180.91 |
| Sep 30, 2026 | $177.75 | $180.34 | $175.33 | $178.36 | +$0.63 | +0.35% | 1,583,284 | $178.55 | $175.33 $180.34 |
| Sep 29, 2026 | $176.78 | $180.90 | $174.54 | $177.73 | +$0.40 | +0.23% | 1,658,542 | $177.02 | $174.54 $180.90 |
| Sep 28, 2026 | $174.85 | $180.05 | $174.69 | $177.33 | +$0.08 | +0.05% | 1,318,541 | $177.84 | $174.69 $180.05 |
| Sep 25, 2026 | $178.50 | $179.97 | $174.50 | $177.25 | +$0.80 | +0.45% | 1,578,716 | $177.67 | $174.50 $179.97 |
| Sep 24, 2026 | $174.05 | $181.79 | $173.50 | $176.45 | +$0.14 | +0.08% | 2,571,951 | $176.77 | $173.50 $181.79 |
| Sep 23, 2026 | $176.21 | $179.35 | $174.17 | $176.31 | $-0.85 | -0.48% | 1,432,143 | $176.53 | $174.17 $179.35 |
| Sep 22, 2026 | $172.40 | $179.43 | $170.50 | $177.16 | +$3.29 | +1.89% | 2,226,444 | $177.18 | $170.50 $179.43 |
| Sep 21, 2026 | $181.37 | $181.37 | $172.86 | $173.87 | $-5.51 | -3.07% | 2,623,996 | $174.62 | $172.86 $181.37 |
| Sep 18, 2026 | $183.00 | $183.50 | $175.62 | $179.38 | $-3.72 | -2.03% | 3,080,785 | $178.96 | $175.62 $183.50 |
| Sep 17, 2026 | $177.49 | $183.51 | $175.45 | $183.10 | +$8.20 | +4.69% | 1,858,760 | $181.37 | $175.45 $183.51 |
| Sep 16, 2026 | $175.00 | $179.39 | $173.82 | $174.90 | $-0.75 | -0.43% | 1,523,660 | $176.01 | $173.82 $179.39 |
| Sep 15, 2026 | $168.25 | $179.30 | $167.00 | $175.65 | +$7.81 | +4.65% | 2,814,122 | $175.48 | $167.00 $179.30 |
| Sep 14, 2026 | $156.55 | $168.15 | $155.78 | $167.84 | +$10.46 | +6.65% | 1,488,152 | $164.03 | $155.78 $168.15 |
| Sep 11, 2026 | $160.14 | $161.40 | $156.28 | $157.38 | $-1.65 | -1.04% | 695,840 | $157.79 | $156.28 $161.40 |
| Sep 10, 2026 | $159.52 | $164.17 | $156.32 | $159.03 | $-3.75 | -2.30% | 1,055,760 | $159.71 | $156.32 $164.17 |
| Sep 9, 2026 | $161.26 | $167.98 | $159.94 | $162.78 | +$1.80 | +1.12% | 1,115,819 | $163.81 | $159.94 $167.98 |
| Sep 8, 2026 | $166.11 | $166.69 | $160.25 | $160.98 | $-0.43 | -0.27% | 2,039,119 | $162.57 | $160.25 $166.69 |
| Sep 4, 2026 | $160.00 | $164.84 | $154.00 | $161.41 | +$0.37 | +0.23% | 2,402,455 | $157.88 | $154.00 $164.84 |
| Sep 3, 2026 | $164.09 | $166.42 | $159.59 | $161.04 | $-2.02 | -1.24% | 1,225,886 | $160.84 | $159.59 $166.42 |
| Sep 2, 2026 | $163.79 | $168.97 | $157.35 | $163.06 | $-1.35 | -0.82% | 1,745,402 | $161.49 | $157.35 $168.97 |
| Sep 1, 2026 | $158.50 | $165.63 | $156.32 | $164.41 | +$5.39 | +3.39% | 2,437,498 | $162.78 | $156.32 $165.63 |
| Aug 31, 2026 | $160.01 | $162.14 | $155.63 | $159.02 | $-2.48 | -1.54% | 1,857,158 | $158.25 | $155.63 $162.14 |
| Aug 28, 2026 | $166.35 | $169.60 | $160.23 | $161.50 | $-7.02 | -4.17% | 1,821,583 | $162.85 | $160.23 $169.60 |
| Aug 27, 2026 | $170.94 | $173.10 | $168.19 | $168.52 | $-2.40 | -1.40% | 1,518,064 | $170.45 | $168.19 $173.10 |
| Aug 26, 2026 | $164.71 | $173.17 | $164.29 | $170.92 | +$6.00 | +3.64% | 2,011,109 | $169.84 | $164.29 $173.17 |
| Aug 25, 2026 | $164.54 | $167.90 | $161.22 | $164.92 | +$1.74 | +1.07% | 1,188,364 | $165.16 | $161.22 $167.90 |
| Aug 24, 2026 | $164.62 | $167.48 | $162.00 | $163.18 | $-7.51 | -4.40% | 2,212,301 | $164.43 | $162.00 $167.48 |
| Aug 21, 2026 | $167.25 | $170.85 | $165.01 | $170.69 | +$2.81 | +1.67% | 1,916,805 | $169.14 | $165.01 $170.85 |