Guardant Health Inc. Common Stockのデータ

Guardant Health Inc. Common Stockの基本情報

名前 Guardant Health Inc. Common Stock
ティッカー GH
国 United States
上場年 2018.0
セクター Health Care

Guardant Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 180.83 170.4 180.61 173.24 1017600.0 173.24
2021-02-12 181.07 167.39 168.71 179.1 1294600.0 179.1
2021-02-11 169.79 162.38 163.85 168.31 1257900.0 168.31
2021-02-10 164.1 155.44 162.71 162.02 691100.0 162.02
2021-02-09 164.55 161.24 162.97 163.34 1850300.0 163.34
2021-02-08 164.22 160.3 164.22 162.08 961700.0 162.08
2021-02-05 163.47 157.53 159.55 162.59 715000.0 162.59
2021-02-04 160.18 157.07 158.5 158.24 295900.0 158.24
2021-02-03 160.66 156.36 158.12 158.26 498700.0 158.26
2021-02-02 159.8 154.62 158.15 158.35 669200.0 158.35
2021-02-01 157.77 151.54 155.31 155.41 934000.0 155.41
2021-01-29 157.34 149.44 156.0 155.5 694300.0 155.5
2021-01-28 157.99 147.0 147.21 156.68 1400000.0 156.68
2021-01-27 151.99 142.15 149.21 147.39 1360700.0 147.39
2021-01-26 158.5 148.34 157.07 149.91 1403100.0 149.91
2021-01-25 163.21 152.06 162.0 157.3 877600.0 157.3
2021-01-22 163.0 158.28 161.26 159.92 709400.0 159.92
2021-01-21 164.93 159.55 164.0 162.06 1009300.0 162.06
2021-01-20 168.52 160.25 161.0 163.34 1494700.0 163.34
2021-01-19 162.0 157.41 161.0 159.94 1092900.0 159.94
2021-01-15 161.55 155.07 158.44 159.29 925900.0 159.29
2021-01-14 161.25 154.55 159.01 157.27 1050700.0 157.27
2021-01-13 163.42 157.24 158.64 159.36 1493800.0 159.36
2021-01-12 161.37 153.76 155.79 160.07 1803600.0 160.07
2021-01-11 156.62 142.0 142.0 154.57 2859400.0 154.57
2021-01-08 147.79 139.12 139.12 142.87 1581700.0 142.87
2021-01-07 138.41 129.93 130.39 138.36 1084800.0 138.36
2021-01-06 130.31 123.7 126.42 129.54 862000.0 129.54
2021-01-05 128.98 125.26 125.92 128.52 632000.0 128.52
2021-01-04 129.23 123.03 129.23 127.04 964300.0 127.04
2020-12-31 129.7 124.37 126.64 128.88 836500.0 128.88
2020-12-30 126.75 121.87 122.65 126.14 1232000.0 126.14
2020-12-29 127.11 120.1 126.34 121.62 2764700.0 121.62
2020-12-28 135.0 126.66 135.0 126.68 855800.0 126.68
2020-12-24 136.2 132.81 134.5 133.79 171200.0 133.79
2020-12-23 138.65 133.85 136.27 134.44 1077200.0 134.44
2020-12-22 136.25 130.62 131.48 135.93 1192400.0 135.93
2020-12-21 130.25 124.5 126.28 130.0 868000.0 130.0
2020-12-18 128.5 125.52 127.63 127.3 1358800.0 127.3
2020-12-17 127.4 123.61 124.71 126.54 1588700.0 126.54
2020-12-16 124.07 120.07 122.59 123.62 1085600.0 123.62
2020-12-15 124.11 120.7 122.5 122.25 1163300.0 122.25
2020-12-14 127.35 121.59 125.0 121.98 1283900.0 121.98
2020-12-11 129.55 122.23 127.96 124.09 780300.0 124.09
2020-12-10 127.96 124.72 125.44 126.06 1097200.0 126.06
2020-12-09 129.11 124.08 126.68 126.61 640100.0 126.61
2020-12-08 126.42 123.09 124.81 126.09 651400.0 126.09
2020-12-07 126.41 122.7 124.69 124.15 787800.0 124.15
2020-12-04 125.0 122.29 122.29 123.65 566800.0 123.65
2020-12-03 122.33 119.46 120.0 122.0 502700.0 122.0
2020-12-02 119.96 115.06 119.96 119.65 913300.0 119.65
2020-12-01 123.02 119.57 121.04 121.23 774700.0 121.23
2020-11-30 121.36 117.0 119.3 121.12 1334700.0 121.12
2020-11-27 118.88 113.12 113.12 118.66 388500.0 118.66
2020-11-25 114.89 111.83 113.28 112.64 390400.0 112.64
2020-11-24 114.44 111.84 113.96 113.0 661800.0 113.0
2020-11-23 114.95 112.81 113.05 114.11 825400.0 114.11
2020-11-20 113.2 108.71 108.98 112.95 881900.0 112.95
2020-11-19 109.6 106.7 107.77 108.51 875800.0 108.51
2020-11-18 111.14 105.55 107.79 107.96 1432000.0 107.96
2020-11-17 107.4 102.51 103.69 106.48 3131500.0 106.48
2020-11-16 112.35 104.26 112.35 104.34 3528600.0 104.34
2020-11-13 118.16 115.03 118.16 116.16 397200.0 116.16
2020-11-12 122.31 114.7 117.73 115.98 1049900.0 115.98
2020-11-11 118.33 113.56 114.57 116.89 670300.0 116.89
2020-11-10 114.23 108.28 110.3 112.17 584600.0 112.17
2020-11-09 117.65 108.41 112.46 112.73 991000.0 112.73
2020-11-06 118.97 110.63 112.51 112.96 923800.0 112.96
2020-11-05 118.01 113.0 116.69 117.42 840500.0 117.42
2020-11-04 115.81 109.2 109.7 113.4 758500.0 113.4
2020-11-03 108.17 104.9 105.28 107.69 357100.0 107.69
2020-11-02 107.93 103.63 107.28 105.09 585500.0 105.09
2020-10-30 109.6 105.3 108.98 106.66 569100.0 106.66
2020-10-29 112.19 108.3 111.75 109.68 447200.0 109.68
2020-10-28 112.22 109.2 109.77 110.5 570100.0 110.5
2020-10-27 114.33 103.35 104.21 111.69 1157500.0 111.69
2020-10-26 105.28 101.59 104.03 102.9 484600.0 102.9
2020-10-23 105.29 102.71 103.31 104.71 616000.0 104.71
2020-10-22 103.0 100.0 100.19 102.69 573300.0 102.69
2020-10-21 102.86 98.91 101.84 99.96 883200.0 99.96
2020-10-20 103.93 101.29 102.34 101.92 755100.0 101.92
2020-10-19 103.5 101.03 101.56 102.74 963600.0 102.74
2020-10-16 104.45 100.76 103.38 101.0 811000.0 101.0
2020-10-15 105.75 101.07 104.79 102.24 1556800.0 102.24
2020-10-14 109.9 105.61 109.82 106.27 793200.0 106.27
2020-10-13 110.2 107.24 109.44 109.16 1174500.0 109.16
2020-10-12 110.15 107.39 109.37 108.95 1096600.0 108.95
2020-10-09 109.48 107.21 109.13 108.19 1813200.0 108.19
2020-10-08 110.39 106.38 107.15 107.43 1901300.0 107.43
2020-10-07 108.5 101.02 101.32 106.89 5324500.0 106.89
2020-10-06 112.38 109.4 111.0 109.89 501700.0 109.89
2020-10-05 112.19 108.25 108.5 110.75 914900.0 110.75
2020-10-02 109.9 106.66 106.99 108.22 712200.0 108.22
2020-10-01 113.08 107.67 111.44 108.48 761800.0 108.48
2020-09-30 112.56 110.19 110.84 111.78 597500.0 111.78
2020-09-29 113.74 109.11 110.0 111.24 801900.0 111.24
2020-09-28 113.0 108.72 112.0 108.99 753700.0 108.99
2020-09-25 112.88 105.33 106.24 111.8 1097000.0 111.8
2020-09-24 107.72 103.56 105.85 106.4 708600.0 106.4
2020-09-23 109.4 105.63 107.74 105.85 656500.0 105.85
2020-09-22 109.5 104.48 106.82 107.67 880500.0 107.67
2020-09-21 107.77 100.67 101.5 106.67 1277500.0 106.67
2020-09-18 103.0 100.0 101.09 102.5 2146200.0 102.5
2020-09-17 102.83 98.72 100.97 100.75 900300.0 100.75
2020-09-16 105.0 102.22 104.0 102.9 1207000.0 102.9
2020-09-15 104.93 101.7 103.92 103.1 1345500.0 103.1
2020-09-14 103.5 97.19 97.29 103.15 1456200.0 103.15
2020-09-11 98.44 94.28 96.05 95.65 596500.0 95.65
2020-09-10 99.39 94.2 94.22 95.3 687400.0 95.3
2020-09-09 95.94 92.5 92.74 95.01 571800.0 95.01
2020-09-08 92.82 88.08 88.88 90.97 624100.0 90.97
2020-09-04 92.8 87.5 92.19 90.81 655900.0 90.81
2020-09-03 95.68 91.29 95.68 92.67 722800.0 92.67
2020-09-02 95.94 91.69 94.51 95.89 668000.0 95.89
2020-09-01 96.31 93.02 95.0 93.23 683200.0 93.23
2020-08-31 98.88 95.4 96.82 95.5 621100.0 95.5
2020-08-28 97.42 94.81 96.27 96.14 560200.0 96.14
2020-08-27 96.3 92.87 94.84 95.12 760200.0 95.12
2020-08-26 96.58 93.51 94.97 95.23 690800.0 95.23
2020-08-25 95.2 91.18 93.76 94.59 501800.0 94.59
2020-08-24 96.54 92.46 95.01 92.95 887600.0 92.95
2020-08-21 94.49 92.12 93.01 93.48 528700.0 93.48
2020-08-20 94.75 90.3 90.83 93.61 622900.0 93.61
2020-08-19 92.49 87.24 90.97 91.6 919600.0 91.6
2020-08-18 91.48 88.16 88.46 90.71 767100.0 90.71
2020-08-17 89.75 84.75 85.79 88.27 576400.0 88.27
2020-08-14 89.88 85.11 89.88 85.46 399000.0 85.46
2020-08-13 90.54 85.85 87.37 89.42 742000.0 89.42
2020-08-12 87.09 80.13 80.67 86.76 1122900.0 86.76
2020-08-11 86.16 79.21 86.11 81.62 1651800.0 81.62
2020-08-10 89.89 84.6 87.0 85.92 1181100.0 85.92
2020-08-07 87.87 77.69 79.43 85.61 2397000.0 85.61
2020-08-06 86.09 80.83 84.48 82.75 1072700.0 82.75
2020-08-05 85.84 83.69 84.73 85.06 624400.0 85.06
2020-08-04 86.81 83.02 86.13 84.52 572600.0 84.52
2020-08-03 87.19 84.55 85.8 86.02 590300.0 86.02
2020-07-31 86.94 84.28 86.94 85.18 382300.0 85.18
2020-07-30 86.57 82.99 83.02 86.03 528500.0 86.03
2020-07-29 84.99 82.81 82.89 84.15 553300.0 84.15
2020-07-28 84.48 81.41 83.3 82.62 522500.0 82.62
2020-07-27 84.27 80.87 82.78 83.73 585500.0 83.73
2020-07-24 83.49 79.75 83.29 81.6 400400.0 81.6
2020-07-23 87.95 82.43 82.88 84.27 945800.0 84.27
2020-07-22 83.14 81.9 81.9 82.83 335600.0 82.83
2020-07-21 83.69 81.05 83.69 81.36 617200.0 81.36
2020-07-20 84.8 81.87 83.28 82.67 797300.0 82.67
2020-07-17 84.23 82.3 82.52 82.92 441700.0 82.92
2020-07-16 83.1 81.34 83.05 82.29 457200.0 82.29
2020-07-15 83.86 80.72 82.05 83.22 414500.0 83.22
2020-07-14 81.18 77.5 79.66 81.14 832100.0 81.14
2020-07-13 87.0 79.04 85.5 80.32 968700.0 80.32
2020-07-10 87.26 85.01 86.66 85.21 406100.0 85.21
2020-07-09 88.41 85.36 87.11 87.52 724000.0 87.52
2020-07-08 87.17 85.61 86.89 87.13 533400.0 87.13
2020-07-07 87.65 84.85 85.27 85.28 778700.0 85.28
2020-07-06 86.14 83.4 84.26 85.24 1366900.0 85.24
2020-07-02 84.95 82.77 84.04 83.55 512300.0 83.55
2020-07-01 84.31 80.81 80.92 83.73 666200.0 83.73
2020-06-30 81.41 78.35 79.66 81.13 940500.0 81.13
2020-06-29 81.78 77.57 81.1 80.0 1195900.0 80.0
2020-06-26 83.98 79.83 82.94 80.65 3039100.0 80.65
2020-06-25 83.12 79.2 81.27 82.81 874800.0 82.81
2020-06-24 83.22 79.5 82.5 81.27 995600.0 81.27
2020-06-23 87.18 82.78 84.09 83.37 1131700.0 83.37
2020-06-22 83.17 78.26 79.3 83.1 1045300.0 83.1
2020-06-19 80.75 78.51 80.35 78.92 880200.0 78.92
2020-06-18 80.25 78.23 78.23 79.55 632600.0 79.55
2020-06-17 82.32 77.69 81.18 78.31 1100900.0 78.31
2020-06-16 83.36 80.11 83.0 81.07 833600.0 81.07
2020-06-15 81.63 75.49 75.88 81.06 1105200.0 81.06
2020-06-12 79.47 74.31 79.33 77.09 1359000.0 77.09
2020-06-11 81.81 75.97 81.57 76.44 1213700.0 76.44
2020-06-10 83.44 80.03 80.59 82.79 961600.0 82.79
2020-06-09 82.88 79.92 80.8 80.2 1388500.0 80.2
2020-06-08 84.0 79.0 83.5 80.3 1787200.0 80.3
2020-06-05 84.52 81.85 83.46 83.22 1137500.0 83.22
2020-06-04 85.44 81.79 85.22 82.67 1715000.0 82.67
2020-06-03 88.1 84.26 87.52 84.89 2647300.0 84.89
2020-06-02 88.67 82.0 82.25 87.38 7178100.0 87.38
2020-06-01 91.88 87.59 89.64 88.34 589800.0 88.34
2020-05-29 90.5 87.24 88.68 90.39 785200.0 90.39
2020-05-28 90.21 86.51 87.2 87.85 512000.0 87.85
2020-05-27 89.94 80.44 89.94 87.73 1068100.0 87.73
2020-05-26 98.5 88.32 98.5 89.04 1214700.0 89.04
2020-05-22 97.19 94.84 94.87 96.91 375800.0 96.91
2020-05-21 97.1 94.2 96.39 95.86 527200.0 95.86
2020-05-20 99.25 95.99 97.99 96.4 432400.0 96.4
2020-05-19 98.49 93.58 94.19 96.78 520800.0 96.78
2020-05-18 100.0 93.37 98.49 94.42 789000.0 94.42
2020-05-15 97.98 91.27 92.0 97.5 696000.0 97.5
2020-05-14 96.33 91.11 95.19 92.43 842200.0 92.43
2020-05-13 98.46 92.32 96.0 96.33 894100.0 96.33
2020-05-12 99.31 93.12 93.3 96.73 1431900.0 96.73
2020-05-11 95.49 85.6 86.5 94.72 1946800.0 94.72
2020-05-08 91.1 87.12 91.1 88.15 1671700.0 88.15
2020-05-07 86.0 81.16 82.01 83.95 1538200.0 83.95
2020-05-06 82.85 78.25 78.9 80.85 998000.0 80.85
2020-05-05 80.4 74.87 74.87 77.82 845200.0 77.82
2020-05-04 74.0 71.41 72.17 73.86 536100.0 73.86
2020-05-01 75.7 73.02 74.08 73.48 539500.0 73.48
2020-04-30 79.81 75.69 79.57 76.96 621200.0 76.96
2020-04-29 81.58 77.5 79.69 79.93 860400.0 79.93
2020-04-28 80.25 76.5 80.25 76.98 801200.0 76.98
2020-04-27 79.15 76.49 77.5 79.02 675900.0 79.02
2020-04-24 76.68 75.12 75.15 76.19 530400.0 76.19
2020-04-23 77.8 74.36 75.14 75.1 912400.0 75.1
2020-04-22 77.0 74.52 74.73 75.18 482600.0 75.18
2020-04-21 75.63 73.25 73.28 74.47 766100.0 74.47
2020-04-20 75.91 71.53 73.65 74.0 865700.0 74.0
2020-04-17 73.5 69.37 71.46 73.21 745500.0 73.21
2020-04-16 70.09 67.31 68.29 69.32 760100.0 69.32
2020-04-15 68.75 66.84 68.3 67.48 765900.0 67.48
2020-04-14 70.58 67.89 68.16 69.3 892100.0 69.3
2020-04-13 68.82 64.35 66.62 66.44 624600.0 66.44
2020-04-09 69.0 65.15 67.3 68.87 906300.0 68.87
2020-04-08 66.58 63.0 64.07 64.53 474400.0 64.53
2020-04-07 69.36 63.52 68.72 63.98 683900.0 63.98
2020-04-06 67.56 62.97 63.38 66.99 676300.0 66.99
2020-04-03 65.4 59.15 64.83 60.49 1147500.0 60.49
2020-04-02 69.4 64.33 66.69 65.12 733400.0 65.12
2020-04-01 69.13 65.51 67.79 66.7 816400.0 66.7
2020-03-31 71.43 68.42 70.77 69.6 828500.0 69.6
2020-03-30 71.48 66.53 68.91 71.25 889000.0 71.25
2020-03-27 71.97 67.01 69.29 67.79 842900.0 67.79
2020-03-26 71.42 66.4 66.4 71.13 922900.0 71.13
2020-03-25 71.0 64.04 65.5 65.84 1333300.0 65.84
2020-03-24 67.6 60.81 62.72 65.37 1091100.0 65.37
2020-03-23 64.01 58.28 64.0 59.92 1254000.0 59.92
2020-03-20 73.0 62.0 69.59 64.05 1193200.0 64.05
2020-03-19 70.0 60.93 62.0 68.93 1291300.0 68.93
2020-03-18 64.47 58.02 59.07 62.0 1107600.0 62.0
2020-03-17 65.53 55.9 60.44 63.19 1650600.0 63.19
2020-03-16 64.96 58.61 63.32 59.04 1719600.0 59.04
2020-03-13 71.05 65.88 70.06 70.74 1986800.0 70.74
2020-03-12 72.44 56.0 56.0 67.01 2993300.0 67.01
2020-03-11 68.44 61.41 65.9 62.95 1594000.0 62.95
2020-03-10 72.21 63.03 71.92 67.85 1739300.0 67.85
2020-03-09 73.0 68.03 72.0 68.27 1890600.0 68.27
2020-03-06 82.59 75.61 80.81 78.13 1458800.0 78.13
2020-03-05 84.29 80.0 80.25 83.29 1374400.0 83.29
2020-03-04 83.4 75.0 75.73 83.2 3015900.0 83.2
2020-03-03 78.86 73.15 78.33 74.01 1580500.0 74.01
2020-03-02 84.87 76.25 84.46 78.08 2265200.0 78.08
2020-02-28 87.0 73.08 74.45 86.96 2892100.0 86.96
2020-02-27 83.19 75.21 77.7 77.16 2707500.0 77.16
2020-02-26 85.89 75.05 75.36 81.5 4237300.0 81.5
2020-02-25 81.0 71.52 80.0 75.79 5013200.0 75.79
2020-02-24 88.32 83.81 85.51 84.29 1614700.0 84.29
2020-02-21 89.74 86.0 87.53 88.81 1126300.0 88.81
2020-02-20 89.5 84.86 87.4 87.42 1120900.0 87.42
2020-02-19 87.97 85.53 85.7 86.66 715500.0 86.66
2020-02-18 86.0 83.48 83.61 85.13 965900.0 85.13