NASDAQ:GH | Historical Stock Price | Guardant Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.84$25.66$41.58$67.39$109.20$176.952018-10-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$78.14$78.14577,700——
2019-12-30$77.91$77.91668,900——
2019-12-27$78.81$78.81864,900——
2019-12-26$81.96$81.96543,300——
2019-12-24$82.45$82.45383,800——
2019-12-23$82.24$82.241,167,400——
2019-12-20$82.78$82.783,062,600——
2019-12-19$81.24$81.241,800,500——
2019-12-18$79.47$79.471,365,600——
2019-12-17$79.51$79.511,556,600——
2019-12-16$76.66$76.661,159,000——
2019-12-13$75.90$75.90668,400——
2019-12-12$72.53$72.53904,300——
2019-12-11$70.78$70.78745,300——
2019-12-10$73.34$73.34753,100——
2019-12-09$72.15$72.15609,400——
2019-12-06$73.98$73.98515,100——
2019-12-05$73.58$73.58731,600——
2019-12-04$74.96$74.96699,100——
2019-12-03$75.20$75.20639,800——
2019-12-02$73.84$73.84839,500——
2019-11-29$77.67$77.67561,000——
2019-11-27$78.68$78.68658,000——
2019-11-26$78.22$78.22599,500——
2019-11-25$80.13$80.13706,100——
2019-11-22$78.04$78.04592,100——
2019-11-21$78.83$78.83646,300——
2019-11-20$79.16$79.161,069,800——
2019-11-19$78.36$78.36818,200——
2019-11-18$78.79$78.791,117,400——
2019-11-15$80.01$80.01941,500——
2019-11-14$77.35$77.35850,300——
2019-11-13$75.14$75.14797,900——
2019-11-12$73.56$73.562,085,700——
2019-11-11$72.97$72.971,029,500——
2019-11-08$71.89$71.893,773,700——
2019-11-07$64.20$64.201,411,500——
2019-11-06$64.65$64.651,182,800——
2019-11-05$67.99$67.991,682,200——
2019-11-04$71.48$71.48687,400——
2019-11-01$71.36$71.36695,400——
2019-10-31$69.50$69.50743,100——
2019-10-30$70.96$70.96654,300——
2019-10-29$70.64$70.64652,000——
2019-10-28$71.15$71.151,127,500——
2019-10-25$68.56$68.56430,800——
2019-10-24$67.94$67.94569,500——
2019-10-23$66.05$66.05755,000——
2019-10-22$65.63$65.63719,300——
2019-10-21$67.68$67.68971,000——
2019-10-18$65.27$65.271,510,300——
2019-10-17$67.76$67.761,368,100——
2019-10-16$65.02$65.021,109,600——
2019-10-15$65.68$65.681,290,400——
2019-10-14$64.18$64.181,504,000——
2019-10-11$61.56$61.56917,400——
2019-10-10$60.56$60.56656,500——
2019-10-09$60.32$60.32719,300——
2019-10-08$59.88$59.88951,600——
2019-10-07$60.79$60.791,558,000——
2019-10-04$64.67$64.672,414,100——
2019-10-03$62.24$62.241,597,300——
2019-10-02$60.70$60.702,689,200——
2019-10-01$59.49$59.491,658,300——
2019-09-30$63.83$63.831,810,800——
2019-09-27$62.59$62.591,857,200——
2019-09-26$63.40$63.402,755,500——
2019-09-25$67.00$67.003,272,400——
2019-09-24$72.32$72.32874,200——
2019-09-23$73.66$73.66781,900——
2019-09-20$73.93$73.931,236,500——
2019-09-19$72.62$72.621,140,100——
2019-09-18$73.70$73.701,820,100——
2019-09-17$74.73$74.731,826,700——
2019-09-16$74.98$74.981,334,900——
2019-09-13$77.50$77.501,067,300——
2019-09-12$77.05$77.051,895,800——
2019-09-11$76.50$76.502,566,700——
2019-09-10$80.71$80.71967,400——
2019-09-09$81.03$81.031,408,500——
2019-09-06$81.56$81.56936,700——
2019-09-05$82.66$82.66780,000——
2019-09-04$81.25$81.251,186,300——
2019-09-03$83.74$83.741,163,200——
2019-08-30$87.53$87.532,254,700——
2019-08-29$94.04$94.04577,600——
2019-08-28$90.31$90.311,053,600——
2019-08-27$93.93$93.93916,900——
2019-08-26$94.36$94.36850,300——
2019-08-23$94.64$94.64725,500——
2019-08-22$98.62$98.621,335,200——
2019-08-21$104.36$104.36635,600——
2019-08-20$102.26$102.26704,500——
2019-08-19$99.35$99.35625,600——
2019-08-16$101.52$101.521,102,000——
2019-08-15$98.93$98.93558,000——
2019-08-14$98.70$98.701,120,400——
2019-08-13$101.27$101.271,544,200——
2019-08-12$98.63$98.631,596,400——
2019-08-09$103.08$103.082,184,200——
2019-08-08$110.30$110.301,485,100——
2019-08-07$109.70$109.704,432,500——
2019-08-06$90.50$90.501,098,700——
2019-08-05$87.22$87.22879,200——
2019-08-02$92.06$92.06832,400——
2019-08-01$94.47$94.47479,900——
2019-07-31$93.99$93.99471,400——
2019-07-30$96.99$96.99489,600——
2019-07-29$92.72$92.72642,300——
2019-07-26$96.97$96.97410,300——
2019-07-25$93.82$93.82435,500——
2019-07-24$95.59$95.59251,900——
2019-07-23$93.67$93.67258,000——
2019-07-22$93.78$93.78483,900——
2019-07-19$93.65$93.65516,800——
2019-07-18$93.67$93.67619,700——
2019-07-17$92.33$92.33760,400——
2019-07-16$88.62$88.621,348,100——
2019-07-15$92.97$92.971,112,000——
2019-07-12$86.40$86.40769,800——
2019-07-11$89.51$89.51705,900——
2019-07-10$88.85$88.85908,700——
2019-07-09$84.79$84.79406,400——
2019-07-08$83.42$83.42465,300——
2019-07-05$86.00$86.00743,000——
2019-07-03$86.00$86.00272,300——
2019-07-02$85.76$85.76565,300——
2019-07-01$88.13$88.13686,600——
2019-06-28$86.33$86.332,642,100——
2019-06-27$84.17$84.17583,300——
2019-06-26$82.70$82.701,202,200——
2019-06-25$86.63$86.63534,900——
2019-06-24$88.14$88.14560,500——
2019-06-21$88.47$88.47940,200——
2019-06-20$89.60$89.60629,200——
2019-06-19$89.48$89.48462,200——
2019-06-18$91.11$91.111,073,000——
2019-06-17$89.55$89.55546,400——
2019-06-14$88.82$88.82334,000——
2019-06-13$89.81$89.81740,000——
2019-06-12$87.62$87.62503,700——
2019-06-11$87.11$87.11966,100——
2019-06-10$90.27$90.271,081,300——
2019-06-07$90.85$90.852,501,800——
2019-06-06$87.93$87.931,611,400——
2019-06-05$87.58$87.581,396,900——
2019-06-04$85.27$85.271,896,900——
2019-06-03$78.17$78.171,256,400——
2019-05-31$76.88$76.88600,200——
2019-05-30$77.54$77.54774,200——
2019-05-29$76.56$76.56933,700——
2019-05-28$77.69$77.691,807,800——
2019-05-24$77.00$77.001,525,300——
2019-05-23$75.81$75.814,684,500——
2019-05-22$71.50$71.501,187,000——
2019-05-21$76.38$76.38934,800——
2019-05-20$78.27$78.271,096,400——
2019-05-17$76.18$76.18644,300——
2019-05-16$76.60$76.601,173,700——
2019-05-15$77.45$77.451,128,800——
2019-05-14$72.50$72.501,033,800——
2019-05-13$72.25$72.251,465,900——
2019-05-10$76.00$76.004,967,600——
2019-05-09$64.07$64.071,016,900——
2019-05-08$64.74$64.74890,300——
2019-05-07$68.47$68.47587,400——
2019-05-06$69.51$69.51734,200——
2019-05-03$69.02$69.02680,100——
2019-05-02$66.33$66.33477,400——
2019-05-01$65.01$65.01712,700——
2019-04-30$65.51$65.51709,700——
2019-04-29$66.12$66.12665,300——
2019-04-26$67.40$67.40556,100——
2019-04-25$65.38$65.38530,400——
2019-04-24$65.50$65.50731,900——
2019-04-23$66.72$66.721,178,100——
2019-04-22$63.94$63.942,055,100——
2019-04-18$70.51$70.511,397,600——
2019-04-17$72.71$72.712,595,500——
2019-04-16$76.62$76.621,554,700——
2019-04-15$74.02$74.022,288,200——
2019-04-12$77.54$77.541,982,600——
2019-04-11$72.09$72.091,820,300——
2019-04-10$73.99$73.993,551,100——
2019-04-09$66.18$66.18596,700——
2019-04-08$66.15$66.151,176,300——
2019-04-05$70.00$70.00989,000——
2019-04-04$70.11$70.111,797,600——
2019-04-03$70.02$70.022,345,800——
2019-04-02$67.00$67.005,623,100——
2019-04-01$68.62$68.622,525,100——
2019-03-29$76.70$76.701,304,900——
2019-03-28$73.70$73.70827,500——
2019-03-27$72.86$72.861,274,400——
2019-03-26$77.80$77.80917,900——
2019-03-25$76.88$76.881,573,300——
2019-03-22$79.01$79.011,401,400——
2019-03-21$85.07$85.071,325,100——
2019-03-20$88.08$88.08813,600——
2019-03-19$91.23$91.231,318,700——
2019-03-18$93.50$93.501,919,000——
2019-03-15$97.98$97.982,242,900——
2019-03-14$97.51$97.512,092,000——
2019-03-13$94.45$94.453,711,100——
2019-03-12$74.00$74.00981,600——
2019-03-11$66.82$66.82569,600——
2019-03-08$62.92$62.92357,000——
2019-03-07$62.71$62.71586,100——
2019-03-06$61.94$61.94731,800——
2019-03-05$67.04$67.04367,300——
2019-03-04$68.03$68.03979,200——
2019-03-01$70.59$70.591,611,700——
2019-02-28$66.64$66.641,084,300——
2019-02-27$55.67$55.67282,400——
2019-02-26$54.90$54.90333,600——
2019-02-25$55.06$55.06485,900——
2019-02-22$54.13$54.13631,600——
2019-02-21$52.91$52.91442,800——
2019-02-20$50.42$50.42405,400——
2019-02-19$50.23$50.23658,300——
2019-02-15$51.07$51.07802,400——
2019-02-14$48.87$48.871,217,500——
2019-02-13$43.06$43.06245,400——
2019-02-12$42.03$42.03173,800——
2019-02-11$41.43$41.43289,600——
2019-02-08$39.92$39.92217,400——
2019-02-07$39.97$39.97184,400——
2019-02-06$41.27$41.27128,800——
2019-02-05$42.02$42.02391,200——
2019-02-04$39.90$39.90232,000——
2019-02-01$40.20$40.20184,200——
2019-01-31$40.34$40.34251,400——
2019-01-30$39.86$39.86260,800——
2019-01-29$40.47$40.47142,900——
2019-01-28$41.14$41.14380,200——
2019-01-25$39.25$39.25709,400——
2019-01-24$39.47$39.47199,900——
2019-01-23$39.99$39.99200,100——
2019-01-22$40.61$40.61242,100——
2019-01-18$41.25$41.25234,400——
2019-01-17$41.39$41.39264,300——
2019-01-16$40.34$40.34233,000——
2019-01-15$40.08$40.08425,100——
2019-01-14$39.53$39.53479,600——
2019-01-11$42.94$42.94380,400——
2019-01-10$41.54$41.54456,600——
2019-01-09$39.97$39.97445,500——
2019-01-08$39.93$39.93411,000——
2019-01-07$38.14$38.14349,200——
2019-01-04$36.20$36.20559,500——
2019-01-03$34.30$34.30414,500——
2019-01-02$36.50$36.50524,500——