Historical Data for Guardant Health Inc. (GH)

$ 80.32   -4.89 (-5.74%) Volume: 931.32k 4:00 PM EDT 13-Jul-2020
After Hours:  $ 80.32 0.00 (0.00%) Volume: 2.42k 4:00 PM EDT 13-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 85.50 87.00 79.04 80.32 931.32k -4.89 -5.74% 80.32 76.31m 13,835
07/10/20 86.66 87.255 85.01 85.21 406.08k -2.31 -2.64% 85.21 34.84m 7,335
07/09/20 87.11 88.41 85.36 87.52 724.16k 0.39 0.45% 87.52 63.16m 8,605
07/08/20 86.89 87.17 85.61 87.13 533.38k 1.85 2.17% 87.13 46.24m 7,330
07/07/20 85.27 87.65 84.8519 85.28 778.76k 0.04 0.05% 85.28 67.05m 9,054
07/06/20 84.26 86.14 83.40 85.24 1.37m 1.69 2.02% 85.24 116.38m 13,978
07/02/20 84.04 84.95 82.765 83.55 512.35k -0.18 -0.21% 83.55 42.95m 10,208
07/01/20 80.92 84.31 80.81 83.73 666.18k 2.60 3.20% 83.73 55.2m 10,779
06/30/20 79.66 81.41 78.35 81.13 940.53k 1.13 1.41% 81.13 75.64m 13,521
06/29/20 81.10 81.7816 77.57 80.00 1.2m -0.65 -0.81% 80.00 94.72m 16,179
06/26/20 82.94 83.98 79.83 80.65 3.04m -2.16 -2.61% 80.65 245.46m 16,099
06/25/20 81.27 83.12 79.20 82.81 874.81k 1.54 1.89% 82.81 71.39m 13,647
06/24/20 82.50 83.22 79.50 81.27 995.63k -2.10 -2.52% 81.27 80.74m 16,211
06/23/20 84.09 87.1786 82.78 83.37 1.13m 0.27 0.32% 83.37 96.31m 15,066
06/22/20 79.30 83.17 78.26 83.10 1.05m 4.18 5.30% 83.10 85.65m 14,485
06/19/20 80.35 80.75 78.51 78.92 880.25k -0.63 -0.79% 78.92 69.95m 11,306
06/18/20 78.23 80.2499 78.23 79.55 632.72k 1.24 1.58% 79.55 50.35m 8,078
06/17/20 81.18 82.32 77.69 78.31 1.1m -2.76 -3.40% 78.31 87.49m 12,139
06/16/20 83.00 83.36 80.112 81.07 834.04k 0.01 0.01% 81.07 68.28m 13,344
06/15/20 75.88 81.63 75.49 81.06 1.11m 3.97 5.15% 81.06 88.51m 17,781