Historical Data for Guardant Health Inc. (GH)

$ 65.27   -2.49 (-3.67%) Volume: 1.51m 4:00 PM EDT 18-Oct-2019
After Hours:  $ 65.27 0.00 (0.00%) Volume: 3.58k 7:26 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 67.14 67.93 63.8335 65.27 1.51m -2.49 -3.67% 65.27 98.59m 11,986
10/17/19 65.02 68.46 64.79 67.76 1.37m 2.74 4.21% 67.76 92.44m 11,278
10/16/19 65.22 66.4099 63.55 65.02 1.11m -0.66 -1.00% 65.02 72.08m 8,730
10/15/19 64.43 65.85 64.01 65.68 1.3m 1.50 2.34% 65.68 84.89m 12,654
10/14/19 61.43 65.55 61.1204 64.18 1.5m 2.62 4.26% 64.18 96.59m 12,264
10/11/19 61.31 62.9357 60.39 61.56 917.82k 1.00 1.65% 61.56 56.66m 9,096
10/10/19 59.90 61.89 59.805 60.56 677.55k 0.245 0.41% 60.56 41.18m 7,396
10/09/19 60.42 61.58 58.84 60.315 722.56k 0.435 0.73% 60.315 43.68m 7,193
10/08/19 60.06 61.59 59.51 59.88 960.27k -0.91 -1.50% 59.88 58.17m 10,379
10/07/19 64.48 65.78 59.85 60.79 1.56m -3.88 -6.00% 60.79 96.85m 15,175
10/04/19 62.81 65.74 62.81 64.67 2.41m 2.43 3.90% 64.67 156.23m 21,240
10/03/19 60.69 62.786 59.11 62.24 1.6m 1.54 2.54% 62.24 97.98m 14,892
10/02/19 59.19 61.58 56.33 60.70 2.69m 1.21 2.03% 60.70 158.76m 23,260
10/01/19 63.75 64.28 59.18 59.49 1.66m -4.34 -6.80% 59.49 100.82m 16,453
09/30/19 62.50 64.99 61.51 63.83 1.81m 1.24 1.98% 63.83 115.31m 15,587
09/27/19 63.46 66.48 62.15 62.59 1.86m -0.81 -1.28% 62.59 119.3m 19,272
09/26/19 67.13 67.94 62.27 63.40 2.76m -3.60 -5.37% 63.40 176.88m 24,630
09/25/19 72.00 72.47 65.3418 67.00 3.28m -5.32 -7.36% 67.00 221.16m 25,003
09/24/19 74.06 74.99 71.57 72.32 878.99k -1.34 -1.82% 72.32 64.21m 9,452
09/23/19 73.70 74.54 72.365 73.66 784.13k -0.27 -0.37% 73.66 57.42m 8,729
09/20/19 72.47 74.65 71.3807 73.93 1.24m 1.31 1.80% 73.93 90.84m 9,583