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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$128.88$128.88836,500——
2020-12-30$126.14$126.141,232,000——
2020-12-29$121.62$121.622,764,700——
2020-12-28$126.68$126.68855,800——
2020-12-24$133.79$133.79171,200——
2020-12-23$134.44$134.441,077,200——
2020-12-22$135.93$135.931,192,400——
2020-12-21$130.00$130.00868,000——
2020-12-18$127.30$127.301,358,800——
2020-12-17$126.54$126.541,588,700——
2020-12-16$123.62$123.621,085,600——
2020-12-15$122.25$122.251,163,300——
2020-12-14$121.98$121.981,283,900——
2020-12-11$124.09$124.09780,300——
2020-12-10$126.06$126.061,097,200——
2020-12-09$126.61$126.61640,100——
2020-12-08$126.09$126.09651,400——
2020-12-07$124.15$124.15787,800——
2020-12-04$123.65$123.65566,800——
2020-12-03$122.00$122.00502,700——
2020-12-02$119.65$119.65913,300——
2020-12-01$121.23$121.23774,100——
2020-11-30$121.12$121.121,334,700——
2020-11-27$118.66$118.66388,500——
2020-11-25$112.64$112.64390,400——
2020-11-24$113.00$113.00661,800——
2020-11-23$114.11$114.11825,400——
2020-11-20$112.95$112.95881,900——
2020-11-19$108.51$108.51875,800——
2020-11-18$107.96$107.961,432,000——
2020-11-17$106.48$106.483,131,500——
2020-11-16$104.34$104.343,528,600——
2020-11-13$116.16$116.16397,200——
2020-11-12$115.98$115.981,049,900——
2020-11-11$116.89$116.89670,300——
2020-11-10$112.17$112.17584,600——
2020-11-09$112.73$112.73991,000——
2020-11-06$112.96$112.96923,800——
2020-11-05$117.42$117.42840,500——
2020-11-04$113.40$113.40758,500——
2020-11-03$107.69$107.69357,100——
2020-11-02$105.09$105.09585,500——
2020-10-30$106.66$106.66569,100——
2020-10-29$109.68$109.68447,200——
2020-10-28$110.50$110.50570,100——
2020-10-27$111.69$111.691,157,500——
2020-10-26$102.90$102.90484,600——
2020-10-23$104.71$104.71616,000——
2020-10-22$102.69$102.69573,300——
2020-10-21$99.96$99.96883,200——
2020-10-20$101.92$101.92755,100——
2020-10-19$102.74$102.74963,600——
2020-10-16$101.00$101.00811,000——
2020-10-15$102.24$102.241,556,800——
2020-10-14$106.27$106.27793,200——
2020-10-13$109.16$109.161,174,500——
2020-10-12$108.95$108.951,096,600——
2020-10-09$108.19$108.191,813,200——
2020-10-08$107.43$107.431,901,300——
2020-10-07$106.89$106.895,324,500——
2020-10-06$109.89$109.89501,700——
2020-10-05$110.75$110.75914,900——
2020-10-02$108.22$108.22712,200——
2020-10-01$108.48$108.48761,800——
2020-09-30$111.78$111.78597,500——
2020-09-29$111.24$111.24801,900——
2020-09-28$108.99$108.99753,700——
2020-09-25$111.80$111.801,097,000——
2020-09-24$106.40$106.40708,600——
2020-09-23$105.85$105.85656,500——
2020-09-22$107.67$107.67880,500——
2020-09-21$106.67$106.671,277,500——
2020-09-18$102.50$102.502,146,200——
2020-09-17$100.75$100.75900,300——
2020-09-16$102.90$102.901,207,000——
2020-09-15$103.10$103.101,345,500——
2020-09-14$103.15$103.151,456,200——
2020-09-11$95.65$95.65596,500——
2020-09-10$95.30$95.30687,400——
2020-09-09$95.01$95.01571,800——
2020-09-08$90.97$90.97624,100——
2020-09-04$90.81$90.81655,900——
2020-09-03$92.67$92.67722,800——
2020-09-02$95.89$95.89668,000——
2020-09-01$93.23$93.23683,200——
2020-08-31$95.50$95.50621,100——
2020-08-28$96.14$96.14560,200——
2020-08-27$95.12$95.12760,200——
2020-08-26$95.23$95.23690,800——
2020-08-25$94.59$94.59501,800——
2020-08-24$92.95$92.95887,600——
2020-08-21$93.48$93.48528,700——
2020-08-20$93.61$93.61622,900——
2020-08-19$91.60$91.60919,600——
2020-08-18$90.71$90.71767,100——
2020-08-17$88.27$88.27576,400——
2020-08-14$85.46$85.46399,000——
2020-08-13$89.42$89.42742,000——
2020-08-12$86.76$86.761,122,900——
2020-08-11$81.62$81.621,651,800——
2020-08-10$85.92$85.921,181,100——
2020-08-07$85.61$85.612,397,000——
2020-08-06$82.75$82.751,072,700——
2020-08-05$85.06$85.06624,400——
2020-08-04$84.52$84.52572,600——
2020-08-03$86.02$86.02590,300——
2020-07-31$85.18$85.18382,300——
2020-07-30$86.03$86.03528,500——
2020-07-29$84.15$84.15553,300——
2020-07-28$82.62$82.62522,500——
2020-07-27$83.73$83.73585,500——
2020-07-24$81.60$81.60400,400——
2020-07-23$84.27$84.27945,800——
2020-07-22$82.83$82.83335,600——
2020-07-21$81.36$81.36617,200——
2020-07-20$82.67$82.67797,300——
2020-07-17$82.92$82.92441,700——
2020-07-16$82.29$82.29457,200——
2020-07-15$83.22$83.22414,500——
2020-07-14$81.14$81.14832,100——
2020-07-13$80.32$80.32968,700——
2020-07-10$85.21$85.21406,100——
2020-07-09$87.52$87.52724,000——
2020-07-08$87.13$87.13533,400——
2020-07-07$85.28$85.28778,700——
2020-07-06$85.24$85.241,366,900——
2020-07-02$83.55$83.55512,300——
2020-07-01$83.73$83.73666,200——
2020-06-30$81.13$81.13940,500——
2020-06-29$80.00$80.001,195,900——
2020-06-26$80.65$80.653,039,100——
2020-06-25$82.81$82.81874,800——
2020-06-24$81.27$81.27995,600——
2020-06-23$83.37$83.371,131,700——
2020-06-22$83.10$83.101,045,300——
2020-06-19$78.92$78.92880,200——
2020-06-18$79.55$79.55632,600——
2020-06-17$78.31$78.311,100,900——
2020-06-16$81.07$81.07833,600——
2020-06-15$81.06$81.061,105,200——
2020-06-12$77.09$77.091,359,000——
2020-06-11$76.44$76.441,213,700——
2020-06-10$82.79$82.79961,600——
2020-06-09$80.20$80.201,388,500——
2020-06-08$80.30$80.301,787,200——
2020-06-05$83.22$83.221,137,500——
2020-06-04$82.67$82.671,715,000——
2020-06-03$84.89$84.892,647,300——
2020-06-02$87.38$87.387,178,100——
2020-06-01$88.34$88.34589,800——
2020-05-29$90.39$90.39785,200——
2020-05-28$87.85$87.85512,000——
2020-05-27$87.73$87.731,068,100——
2020-05-26$89.04$89.041,214,700——
2020-05-22$96.91$96.91375,800——
2020-05-21$95.86$95.86527,200——
2020-05-20$96.40$96.40432,400——
2020-05-19$96.78$96.78520,800——
2020-05-18$94.42$94.42789,000——
2020-05-15$97.50$97.50696,000——
2020-05-14$92.43$92.43842,200——
2020-05-13$96.33$96.33894,100——
2020-05-12$96.73$96.731,431,900——
2020-05-11$94.72$94.721,946,800——
2020-05-08$88.15$88.151,671,700——
2020-05-07$83.95$83.951,538,200——
2020-05-06$80.85$80.85998,000——
2020-05-05$77.82$77.82845,200——
2020-05-04$73.86$73.86536,100——
2020-05-01$73.48$73.48539,500——
2020-04-30$76.96$76.96621,200——
2020-04-29$79.93$79.93860,400——
2020-04-28$76.98$76.98801,200——
2020-04-27$79.02$79.02675,900——
2020-04-24$76.19$76.19530,400——
2020-04-23$75.10$75.10912,400——
2020-04-22$75.18$75.18482,600——
2020-04-21$74.47$74.47766,100——
2020-04-20$74.00$74.00865,700——
2020-04-17$73.21$73.21745,500——
2020-04-16$69.32$69.32760,100——
2020-04-15$67.48$67.48765,900——
2020-04-14$69.30$69.30892,100——
2020-04-13$66.44$66.44624,600——
2020-04-09$68.87$68.87906,300——
2020-04-08$64.53$64.53474,400——
2020-04-07$63.98$63.98683,900——
2020-04-06$66.99$66.99676,300——
2020-04-03$60.49$60.491,147,500——
2020-04-02$65.12$65.12733,400——
2020-04-01$66.70$66.70816,400——
2020-03-31$69.60$69.60828,500——
2020-03-30$71.25$71.25889,000——
2020-03-27$67.79$67.79842,900——
2020-03-26$71.13$71.13922,900——
2020-03-25$65.84$65.841,333,300——
2020-03-24$65.37$65.371,091,100——
2020-03-23$59.92$59.921,254,000——
2020-03-20$64.05$64.051,193,200——
2020-03-19$68.93$68.931,291,300——
2020-03-18$62.00$62.001,107,600——
2020-03-17$63.19$63.191,650,600——
2020-03-16$59.04$59.041,719,600——
2020-03-13$70.74$70.741,986,800——
2020-03-12$67.01$67.012,993,300——
2020-03-11$62.95$62.951,594,000——
2020-03-10$67.85$67.851,739,300——
2020-03-09$68.27$68.271,890,600——
2020-03-06$78.13$78.131,458,800——
2020-03-05$83.29$83.291,374,400——
2020-03-04$83.20$83.203,015,900——
2020-03-03$74.01$74.011,580,500——
2020-03-02$78.08$78.082,265,200——
2020-02-28$86.96$86.962,892,100——
2020-02-27$77.16$77.162,707,500——
2020-02-26$81.50$81.504,237,300——
2020-02-25$75.79$75.795,013,200——
2020-02-24$84.29$84.291,614,700——
2020-02-21$88.81$88.811,126,300——
2020-02-20$87.42$87.421,120,900——
2020-02-19$86.66$86.66715,500——
2020-02-18$85.13$85.13965,900——
2020-02-14$84.30$84.30742,000——
2020-02-13$81.80$81.80513,800——
2020-02-12$82.80$82.80720,300——
2020-02-11$78.66$78.66657,300——
2020-02-10$78.95$78.95608,000——
2020-02-07$78.48$78.48558,900——
2020-02-06$79.16$79.16494,700——
2020-02-05$78.70$78.70579,100——
2020-02-04$80.35$80.35581,300——
2020-02-03$78.40$78.40664,900——
2020-01-31$76.04$76.041,139,700——
2020-01-30$79.04$79.04494,700——
2020-01-29$79.04$79.04611,200——
2020-01-28$78.64$78.64396,500——
2020-01-27$77.86$77.86619,500——
2020-01-24$80.04$80.04646,600——
2020-01-23$81.52$81.52590,600——
2020-01-22$84.61$84.61801,400——
2020-01-21$83.71$83.71788,100——
2020-01-17$84.60$84.601,628,200——
2020-01-16$83.35$83.351,196,900——
2020-01-15$80.59$80.59890,600——
2020-01-14$79.85$79.85942,100——
2020-01-13$77.54$77.54762,000——
2020-01-10$78.45$78.45650,500——
2020-01-09$78.01$78.01772,400——
2020-01-08$79.49$79.49654,500——
2020-01-07$81.57$81.57900,900——
2020-01-06$79.12$79.121,197,600——
2020-01-03$78.37$78.37463,400——
2020-01-02$79.41$79.41672,800——