Historical Data for Guardant Health Inc. (GH)

$ 69.60   -1.65 (-2.32%) Volume: 828.79k 4:00 PM EDT Mar 31, 2020
After Hours:  $ 69.50   -0.10 (-0.14%) Volume: 5.72k 7:09 PM EDT Mar 31, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 70.77 71.43 68.4184 69.60 828.79k -1.65 -2.32% 69.60 58.2m 10,367
03/30/20 68.91 71.48 66.53 71.25 888.96k 3.46 5.10% 71.25 62.07m 9,964
03/27/20 69.29 71.965 67.01 67.79 842.88k -3.34 -4.70% 67.79 58.45m 10,953
03/26/20 66.40 71.42 66.40 71.13 922.88k 5.29 8.03% 71.13 64.07m 10,685
03/25/20 65.50 71.00 64.04 65.84 1.33m 0.47 0.72% 65.84 90.12m 16,493
03/24/20 62.72 67.60 60.81 65.37 1.09m 5.45 9.10% 65.37 70.97m 10,890
03/23/20 64.00 64.01 58.2801 59.92 1.25m -4.13 -6.45% 59.92 75.69m 14,934
03/20/20 69.59 73.00 62.00 64.05 1.19m -4.88 -7.08% 64.05 81.6m 12,945
03/19/20 62.00 69.9999 60.93 68.93 1.29m 6.93 11.18% 68.93 86.66m 15,431
03/18/20 59.07 64.4687 58.02 62.00 1.11m -1.19 -1.88% 62.00 67.45m 13,851
03/17/20 60.44 65.53 55.90 63.19 1.65m 4.15 7.03% 63.19 102.31m 18,501
03/16/20 63.32 64.96 58.61 59.04 1.72m -11.70 -16.54% 59.04 105.61m 19,062
03/13/20 70.06 71.045 65.88 70.74 1.99m 3.73 5.57% 70.74 134.65m 22,121
03/12/20 56.00 72.44 56.00 67.01 2.99m 4.06 6.45% 67.01 195.62m 27,077
03/11/20 65.90 68.44 61.405 62.95 1.59m -4.90 -7.22% 62.95 102.22m 16,873
03/10/20 71.92 72.2108 63.03 67.85 1.74m -0.42 -0.62% 67.85 116.3m 17,711
03/09/20 72.00 73.00 68.03 68.27 1.89m -9.86 -12.62% 68.27 132.27m 21,532
03/06/20 80.81 82.59 75.615 78.13 1.46m -5.16 -6.20% 78.13 114.31m 13,594
03/05/20 80.25 84.29 80.00 83.29 1.37m 0.09 0.11% 83.29 113.32m 15,585
03/04/20 75.73 83.40 75.00 83.20 3.02m 9.19 12.42% 83.20 245.07m 28,514
03/03/20 78.33 78.86 73.15 74.01 1.58m -4.07 -5.21% 74.01 118.15m 16,713
03/02/20 84.46 84.87 76.2501 78.08 2.27m -8.88 -10.21% 78.08 180.27m 23,963