Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Guardant Health Inc
(NQ:
GH
)
27.10
-0.37 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
76.30
78.27
75.26
76.88
600,200
-0.66(-0.85%)
May 30, 2019
76.10
78.50
75.75
77.54
774,190
+0.98(+1.28%)
May 29, 2019
77.16
79.24
75.50
76.56
933,749
-1.13(-1.45%)
May 28, 2019
77.18
80.88
76.29
77.69
1,807,850
+0.69(+0.90%)
May 24, 2019
75.58
77.90
74.20
77.00
1,525,300
+1.19(+1.57%)
May 23, 2019
72.53
76.15
71.35
75.81
4,684,309
+4.31(+6.03%)
May 22, 2019
74.37
75.13
71.05
71.50
1,187,029
-4.88(-6.39%)
May 21, 2019
75.40
76.89
73.90
76.38
934,801
-1.89(-2.41%)
May 20, 2019
75.14
79.28
74.80
78.27
1,096,210
+2.09(+2.74%)
May 17, 2019
74.99
77.36
73.84
76.18
644,200
-0.42(-0.55%)
May 16, 2019
77.88
80.00
76.28
76.60
1,173,878
-0.85(-1.10%)
May 15, 2019
72.00
77.60
71.21
77.45
1,128,822
+4.95(+6.83%)
May 14, 2019
72.52
73.27
71.28
72.50
1,033,791
+0.25(+0.35%)
May 13, 2019
74.00
75.41
70.13
72.25
1,465,970
-3.75(-4.93%)
May 10, 2019
74.09
79.74
71.02
76.00
4,967,500
+11.93(+18.62%)
May 09, 2019
64.00
65.01
62.01
64.07
1,009,117
-0.67(-1.03%)
May 08, 2019
68.28
68.28
64.70
64.74
890,448
-3.73(-5.45%)
May 07, 2019
68.79
69.14
67.46
68.47
587,393
-1.04(-1.50%)
May 06, 2019
63.65
69.97
63.00
69.51
734,189
+0.49(+0.71%)
May 03, 2019
65.91
69.45
65.12
69.02
680,100
+2.69(+4.06%)
May 02, 2019
64.78
66.99
64.01
66.33
477,378
+1.32(+2.03%)
May 01, 2019
65.98
65.98
63.58
65.01
712,755
-0.50(-0.76%)
Apr 30, 2019
66.28
68.90
65.19
65.51
709,737
-0.61(-0.92%)
Apr 29, 2019
67.03
67.25
64.87
66.12
665,364
-1.28(-1.90%)
Apr 26, 2019
65.23
68.11
64.50
67.40
556,000
+2.02(+3.09%)
Apr 25, 2019
65.11
66.17
64.50
65.38
530,367
-0.12(-0.18%)
Apr 24, 2019
67.64
67.84
64.76
65.50
731,918
-1.22(-1.83%)
Apr 23, 2019
63.80
68.40
63.80
66.72
1,178,128
+2.78(+4.35%)
Apr 22, 2019
69.15
70.00
63.80
63.94
2,054,928
-6.57(-9.32%)
Apr 18, 2019
72.60
72.65
68.06
70.51
1,397,900
-2.20(-3.03%)
Apr 17, 2019
74.20
74.81
67.52
72.71
2,595,477
-3.91(-5.10%)
Apr 16, 2019
75.97
78.10
75.89
76.62
1,554,832
+2.60(+3.51%)
Apr 15, 2019
77.04
77.45
72.15
74.02
2,288,178
-3.52(-4.54%)
Apr 12, 2019
72.65
77.72
72.31
77.54
1,983,000
+5.45(+7.56%)
Apr 11, 2019
74.15
75.80
71.15
72.09
1,820,276
-1.90(-2.57%)
Apr 10, 2019
68.81
74.10
67.51
73.99
3,550,869
+7.81(+11.80%)
Apr 09, 2019
66.16
68.98
66.01
66.18
596,738
+0.03(+0.05%)
Apr 08, 2019
69.96
70.19
65.87
66.15
1,176,482
-3.85(-5.50%)
Apr 05, 2019
70.24
70.98
69.02
70.00
988,900
-0.11(-0.16%)
Apr 04, 2019
70.50
71.50
68.06
70.11
1,797,646
-0.58(-0.82%)
Apr 03, 2019
68.00
70.20
66.85
70.69
2,346,258
+3.69(+5.51%)
Apr 02, 2019
65.76
68.31
61.69
67.00
5,623,085
-1.62(-2.36%)
Apr 01, 2019
77.16
78.34
68.05
68.62
2,525,005
-8.08(-10.53%)
Mar 29, 2019
74.63
79.21
73.00
76.70
1,305,000
+3.00(+4.07%)
Mar 28, 2019
73.00
74.92
73.00
73.70
831,119
+0.84(+1.15%)
Mar 27, 2019
78.42
78.50
70.75
72.86
1,273,574
-4.94(-6.35%)
Mar 26, 2019
79.06
79.61
77.56
77.80
918,234
+0.92(+1.20%)
Mar 25, 2019
79.20
81.00
75.20
76.88
1,572,753
-2.13(-2.70%)
Mar 22, 2019
84.93
85.00
78.35
79.01
1,401,500
-6.06(-7.12%)
Mar 21, 2019
87.95
90.00
83.96
85.07
1,325,116
-3.01(-3.42%)
Mar 20, 2019
91.09
91.24
87.04
88.08
813,416
-3.15(-3.45%)
Mar 19, 2019
94.97
95.07
87.21
91.23
1,318,553
-2.27(-2.43%)
Mar 18, 2019
98.05
101.40
87.13
93.50
1,919,095
-4.48(-4.57%)
Mar 15, 2019
97.21
106.58
96.62
97.98
2,242,900
+0.47(+0.48%)
Mar 14, 2019
95.01
100.74
94.15
97.51
2,091,434
+3.06(+3.24%)
Mar 13, 2019
78.95
98.25
78.51
94.45
3,710,636
+20.45(+27.64%)
Mar 12, 2019
68.70
74.82
68.01
74.00
981,424
+7.18(+10.75%)
Mar 11, 2019
63.03
68.23
63.03
66.82
569,633
+3.90(+6.20%)
Mar 08, 2019
62.38
63.10
60.72
62.92
356,900
+0.21(+0.33%)
Mar 07, 2019
62.00
64.20
58.18
62.71
586,079
+0.77(+1.24%)
Mar 06, 2019
67.04
68.18
61.24
61.94
731,786
-5.10(-7.61%)
Mar 05, 2019
66.60
69.50
66.38
67.04
367,282
-0.99(-1.46%)
Mar 04, 2019
71.89
72.60
65.90
68.03
979,187
-2.56(-3.63%)
Mar 01, 2019
67.51
74.47
67.00
70.59
1,611,600
+3.95(+5.93%)
Feb 28, 2019
58.25
67.13
57.80
66.64
1,084,030
+10.97(+19.71%)
Feb 27, 2019
55.00
57.26
54.75
55.67
278,568
+0.77(+1.40%)
Feb 26, 2019
55.89
56.60
54.00
54.90
333,587
-0.16(-0.29%)
Feb 25, 2019
56.17
57.16
55.01
55.06
485,678
+0.93(+1.72%)
Feb 22, 2019
53.99
57.00
53.25
54.13
631,600
+1.22(+2.31%)
Feb 21, 2019
50.44
52.92
50.43
52.91
442,893
+2.49(+4.94%)
Feb 20, 2019
50.53
51.39
49.66
50.42
405,807
+0.19(+0.38%)
Feb 19, 2019
52.62
54.32
49.46
50.23
658,313
-0.84(-1.64%)
Feb 15, 2019
50.21
52.13
49.25
51.07
802,400
+2.20(+4.50%)
Feb 14, 2019
43.02
49.12
42.30
48.87
1,217,149
+5.81(+13.49%)
Feb 13, 2019
42.29
43.83
41.61
43.06
245,426
+1.03(+2.45%)
Feb 12, 2019
41.43
42.44
41.24
42.03
173,802
+0.60(+1.45%)
Feb 11, 2019
39.85
41.68
39.13
41.43
289,578
+1.51(+3.78%)
Feb 08, 2019
39.95
40.50
38.88
39.92
217,300
-0.05(-0.13%)
Feb 07, 2019
41.11
41.34
39.63
39.97
184,417
-1.30(-3.15%)
Feb 06, 2019
41.92
42.90
40.86
41.27
128,824
-0.75(-1.78%)
Feb 05, 2019
40.00
42.49
39.51
42.02
391,231
+2.12(+5.31%)
Feb 04, 2019
40.19
41.00
39.31
39.90
231,970
-0.30(-0.75%)
Feb 01, 2019
40.09
40.51
39.07
40.20
184,100
-0.14(-0.35%)
Jan 31, 2019
39.73
41.80
39.28
40.34
251,412
+0.48(+1.20%)
Jan 30, 2019
40.50
40.84
38.81
39.86
260,837
-0.61(-1.51%)
Jan 29, 2019
41.14
41.87
40.47
40.47
142,918
-0.67(-1.63%)
Jan 28, 2019
39.51
41.41
39.05
41.14
380,173
+1.89(+4.82%)
Jan 25, 2019
39.82
40.46
38.71
39.25
709,400
-0.22(-0.56%)
Jan 24, 2019
40.00
40.39
39.10
39.47
199,864
-0.52(-1.30%)
Jan 23, 2019
41.00
41.30
39.37
39.99
200,056
-0.62(-1.53%)
Jan 22, 2019
41.00
41.87
39.71
40.61
242,061
-0.64(-1.55%)
Jan 18, 2019
41.48
42.28
40.47
41.25
234,400
-0.14(-0.34%)
Jan 17, 2019
40.31
41.80
40.24
41.39
264,343
+1.05(+2.60%)
Jan 16, 2019
40.47
41.20
39.67
40.34
232,989
+0.26(+0.65%)
Jan 15, 2019
39.69
41.99
39.69
40.08
425,067
+0.55(+1.39%)
Jan 14, 2019
42.88
43.30
39.49
39.53
479,625
-3.41(-7.94%)
Jan 11, 2019
41.52
43.48
40.80
42.94
380,300
+1.40(+3.37%)
Jan 10, 2019
39.23
41.62
38.54
41.54
456,583
+1.57(+3.93%)
Jan 09, 2019
40.80
40.87
39.36
39.97
445,467
+0.04(+0.10%)
Jan 08, 2019
38.69
39.98
38.00
39.93
410,955
+1.79(+4.69%)
Jan 07, 2019
36.39
39.20
36.22
38.14
349,210
+1.94(+5.36%)
Jan 04, 2019
34.82
36.99
34.00
36.20
559,500
+1.90(+5.54%)
Jan 03, 2019
36.17
36.17
33.70
34.30
414,507
-2.20(-6.03%)
Jan 02, 2019
37.16
38.64
35.36
36.50
524,471
-1.09(-2.90%)
Dec 31, 2018
38.03
38.65
36.38
37.59
361,800
-0.12(-0.32%)
Dec 28, 2018
35.92
38.54
35.79
37.71
468,700
+2.08(+5.84%)
Dec 27, 2018
34.93
36.01
33.68
35.63
351,377
+0.17(+0.48%)
Dec 26, 2018
32.82
35.99
32.33
35.46
427,818
+2.93(+9.01%)
Dec 24, 2018
33.51
34.92
32.40
32.53
304,000
-1.82(-5.30%)
Dec 21, 2018
35.90
37.27
33.61
34.35
2,787,300
-1.33(-3.73%)
Dec 20, 2018
36.68
37.05
34.13
35.68
880,463
-0.55(-1.52%)
Dec 19, 2018
35.19
37.83
35.17
36.23
674,039
+1.31(+3.75%)
Dec 18, 2018
36.49
37.75
34.55
34.92
687,333
-1.32(-3.64%)
Dec 17, 2018
39.75
39.80
36.19
36.24
757,744
-3.57(-8.97%)
Dec 14, 2018
41.73
41.85
38.02
39.81
778,000
-2.08(-4.97%)
Dec 13, 2018
42.76
43.20
40.30
41.89
537,032
-0.55(-1.30%)
Dec 12, 2018
44.28
44.65
42.01
42.44
406,027
-1.30(-2.97%)
Dec 11, 2018
44.28
46.41
43.21
43.74
427,801
+0.08(+0.18%)
Dec 10, 2018
45.50
45.68
42.15
43.66
318,885
-1.35(-3.00%)
Dec 07, 2018
46.40
49.55
44.13
45.01
1,339,100
-1.09(-2.36%)
Dec 06, 2018
41.50
46.27
40.28
46.10
798,739
+3.64(+8.57%)
Dec 04, 2018
45.99
45.99
41.30
42.46
1,196,000
-3.48(-7.58%)
Dec 03, 2018
36.70
46.28
36.38
45.94
2,034,481
+10.21(+28.58%)
Nov 30, 2018
38.17
38.69
35.43
35.73
893,200
-1.82(-4.85%)
Nov 29, 2018
37.50
37.87
37.05
37.55
341,399
-0.18(-0.48%)
Nov 28, 2018
38.50
39.45
37.62
37.73
264,678
-0.32(-0.84%)
Nov 27, 2018
39.35
39.99
37.01
38.05
491,711
-1.76(-4.42%)
Nov 26, 2018
39.79
40.00
38.00
39.81
642,672
+1.41(+3.67%)
Nov 23, 2018
38.69
38.83
37.25
38.40
393,100
+1.24(+3.34%)
Nov 21, 2018
37.16
37.16
37.16
0
+2.42(+6.97%)
Nov 20, 2018
33.66
35.85
31.06
34.74
542,724
+1.12(+3.33%)
Nov 19, 2018
37.22
37.74
32.15
33.62
507,804
-3.63(-9.74%)
Nov 16, 2018
37.25
37.60
36.87
37.25
138,800
-0.25(-0.67%)
Nov 15, 2018
37.50
38.13
36.30
37.50
288,918
+0.24(+0.64%)
Nov 14, 2018
38.00
38.37
36.66
37.26
254,940
-0.41(-1.09%)
Nov 13, 2018
39.65
39.65
37.20
37.67
388,362
-1.45(-3.71%)
Nov 12, 2018
38.10
39.97
38.10
39.12
339,158
+1.02(+2.68%)
Nov 09, 2018
38.15
38.50
35.50
38.10
453,300
-0.08(-0.21%)
Nov 08, 2018
37.05
38.29
36.80
38.18
198,908
+1.32(+3.58%)
Nov 07, 2018
35.92
38.00
35.71
36.86
392,563
+1.17(+3.28%)
Nov 06, 2018
35.00
37.43
35.00
35.69
374,203
+0.56(+1.59%)
Nov 05, 2018
40.07
40.98
35.13
35.13
523,188
-4.98(-12.42%)
Nov 02, 2018
34.16
40.22
34.16
40.11
453,800
+5.88(+17.18%)
Nov 01, 2018
33.64
35.77
33.34
34.23
295,388
+0.75(+2.24%)
Oct 31, 2018
34.41
35.89
33.05
33.48
339,975
-0.59(-1.73%)
Oct 30, 2018
31.99
34.24
31.01
34.07
340,912
+1.48(+4.54%)
Oct 29, 2018
36.00
37.00
31.52
32.59
516,287
-2.40(-6.86%)
Oct 26, 2018
34.82
35.72
33.60
34.99
329,600
-0.15(-0.43%)
Oct 25, 2018
34.55
35.24
32.18
35.14
379,541
+0.43(+1.24%)
Oct 24, 2018
34.06
37.84
34.06
34.71
305,972
+0.23(+0.67%)
Oct 23, 2018
36.46
36.50
33.43
34.48
502,244
-2.93(-7.83%)
Oct 22, 2018
36.01
38.37
35.52
37.41
363,686
+1.62(+4.53%)
Oct 19, 2018
40.51
43.25
35.38
35.79
774,000
-4.32(-10.77%)
Oct 18, 2018
40.53
44.25
37.75
40.11
1,297,338
-0.62(-1.52%)
Oct 17, 2018
38.49
43.80
37.77
40.73
936,139
+3.01(+7.98%)
Oct 16, 2018
33.75
37.90
33.75
37.72
690,252
+4.35(+13.04%)
Oct 15, 2018
33.88
34.34
32.72
33.37
471,284
-0.21(-0.63%)
Oct 12, 2018
32.00
34.42
31.98
33.58
483,800
+1.98(+6.27%)
Oct 11, 2018
31.58
32.40
30.85
31.60
478,515
+0.68(+2.20%)
Oct 10, 2018
31.51
32.68
30.66
30.92
1,297,441
-0.59(-1.87%)
Oct 09, 2018
29.63
32.56
28.73
31.51
720,137
+1.96(+6.63%)
Oct 08, 2018
29.78
30.41
28.52
29.55
1,061,860
+0.35(+1.20%)
Oct 05, 2018
31.89
32.69
28.75
29.20
1,703,200
-3.00(-9.32%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.