Guardant Health Inc (GH) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 163.79 | 168.97 | 157.35 | 163.06 | -0.82% | 1,745,453 |
| 2026-09-01 | 158.50 | 165.63 | 156.32 | 164.41 | +3.39% | 2,437,498 |
| 2026-08-31 | 160.01 | 162.14 | 155.63 | 159.02 | -1.54% | 1,857,131 |
| 2026-08-28 | 166.35 | 169.60 | 160.23 | 161.50 | -4.17% | 1,821,582 |
| 2026-08-27 | 170.94 | 173.10 | 168.19 | 168.52 | -1.40% | 1,517,500 |
| 2026-08-26 | 164.71 | 173.17 | 164.29 | 170.92 | +3.64% | 2,010,600 |
| 2026-08-25 | 164.53 | 167.90 | 161.22 | 164.92 | +1.07% | 1,188,364 |
| 2026-08-24 | 164.62 | 167.48 | 162.00 | 163.18 | -4.40% | 2,212,301 |
| 2026-08-21 | 167.25 | 170.85 | 165.01 | 170.69 | +1.67% | 1,914,100 |
| 2026-08-20 | 161.55 | 171.74 | 161.55 | 167.88 | +2.78% | 2,549,000 |
| 2026-08-19 | 165.51 | 168.73 | 159.46 | 163.34 | +2.01% | 2,386,700 |
| 2026-08-18 | 160.72 | 164.26 | 158.81 | 160.12 | -0.96% | 1,202,100 |
| 2026-08-17 | 156.45 | 162.96 | 155.00 | 161.67 | +2.84% | 4,858,400 |
| 2026-08-14 | 157.93 | 159.71 | 156.21 | 157.21 | -1.46% | 2,564,800 |
| 2026-08-13 | 165.86 | 166.04 | 158.93 | 159.54 | -3.37% | 2,800,300 |
| 2026-08-12 | 165.89 | 168.37 | 162.65 | 165.11 | +0.01% | 1,224,600 |
| 2026-08-11 | 166.44 | 168.90 | 163.50 | 165.09 | -1.27% | 1,302,562 |
| 2026-08-10 | 167.90 | 171.92 | 165.16 | 167.21 | -0.75% | 1,521,596 |
| 2026-08-07 | 161.76 | 169.20 | 160.00 | 168.48 | +6.92% | 2,193,800 |
| 2026-08-06 | 160.43 | 162.50 | 157.11 | 157.58 | -3.43% | 1,513,700 |
| 2026-08-05 | 160.00 | 164.91 | 159.00 | 163.18 | +2.12% | 2,396,900 |
| 2026-08-04 | 162.64 | 163.05 | 157.02 | 159.79 | +0.60% | 2,185,300 |
| 2026-08-03 | 158.46 | 163.99 | 155.05 | 158.83 | -1.95% | 2,016,200 |
| 2026-07-31 | 162.50 | 176.58 | 160.01 | 161.99 | +6.33% | 4,583,700 |
| 2026-07-30 | 146.13 | 155.55 | 145.46 | 152.35 | +5.75% | 2,731,800 |
| 2026-07-29 | 143.62 | 148.59 | 140.86 | 144.07 | +0.31% | 2,743,000 |
| 2026-07-28 | 145.41 | 147.69 | 141.33 | 143.62 | -1.27% | 1,579,700 |
| 2026-07-27 | 147.33 | 151.00 | 143.62 | 145.47 | -1.26% | 1,292,800 |
| 2026-07-24 | 150.20 | 152.38 | 145.49 | 147.33 | -1.91% | 1,884,900 |
| 2026-07-23 | 149.75 | 154.09 | 149.10 | 150.20 | -0.36% | 1,113,200 |
| 2026-07-22 | 150.94 | 152.19 | 147.65 | 150.75 | -1.01% | 1,102,700 |
| 2026-07-21 | 147.33 | 153.01 | 144.85 | 152.29 | +2.85% | 1,497,400 |
| 2026-07-20 | 156.54 | 156.54 | 147.69 | 148.07 | -5.00% | 2,522,400 |
| 2026-07-17 | 152.73 | 157.33 | 149.78 | 155.87 | +0.56% | 1,997,100 |
| 2026-07-16 | 163.29 | 164.85 | 154.21 | 155.00 | -4.88% | 2,820,000 |
| 2026-07-15 | 160.98 | 164.98 | 160.69 | 162.96 | +1.78% | 1,549,200 |
| 2026-07-14 | 160.75 | 163.52 | 158.35 | 160.11 | +1.08% | 1,345,206 |
| 2026-07-13 | 158.20 | 160.79 | 155.50 | 158.40 | -1.03% | 1,776,021 |
| 2026-07-10 | 163.93 | 164.08 | 156.87 | 160.05 | -2.46% | 1,976,500 |
| 2026-07-09 | 154.40 | 170.87 | 152.64 | 164.08 | +5.06% | 3,850,300 |
| 2026-07-08 | 159.29 | 160.90 | 155.75 | 156.17 | -4.14% | 3,335,400 |
| 2026-07-07 | 168.03 | 169.27 | 162.58 | 162.92 | -3.49% | 2,477,400 |
| 2026-07-06 | 174.08 | 174.08 | 165.54 | 168.82 | +0.50% | 2,171,100 |
| 2026-07-02 | 171.96 | 171.99 | 166.74 | 167.98 | -1.63% | 3,447,700 |
| 2026-07-01 | 160.76 | 172.61 | 156.16 | 170.77 | +13.82% | 6,709,300 |
| 2026-06-30 | 151.92 | 152.72 | 148.29 | 150.03 | -2.41% | 3,380,920 |
| 2026-06-29 | 150.00 | 153.95 | 148.46 | 153.74 | +3.03% | 2,730,608 |
| 2026-06-26 | 145.61 | 151.85 | 144.27 | 149.22 | +4.39% | 18,771,300 |
| 2026-06-25 | 137.85 | 145.84 | 137.50 | 142.94 | +4.37% | 2,546,100 |
| 2026-06-24 | 133.17 | 141.07 | 132.60 | 136.96 | +4.69% | 3,857,100 |
| 2026-06-23 | 128.67 | 134.75 | 127.62 | 130.83 | +1.55% | 1,931,600 |
| 2026-06-22 | 131.16 | 132.07 | 125.12 | 128.83 | -2.24% | 1,444,300 |
| 2026-06-18 | 132.48 | 134.00 | 130.19 | 131.78 | +2.07% | 3,408,800 |
| 2026-06-17 | 127.34 | 130.79 | 125.00 | 129.11 | +1.39% | 2,118,900 |
| 2026-06-16 | 130.19 | 133.11 | 126.77 | 127.34 | -1.91% | 2,672,300 |
| 2026-06-15 | 135.00 | 135.00 | 128.53 | 129.82 | -1.37% | 1,649,000 |
| 2026-06-12 | 133.15 | 133.66 | 128.50 | 131.62 | +0.55% | 1,511,200 |
| 2026-06-11 | 132.35 | 133.37 | 128.50 | 130.90 | +0.15% | 1,502,600 |
| 2026-06-10 | 130.00 | 133.31 | 128.46 | 130.70 | +0.45% | 1,797,500 |
| 2026-06-09 | 125.27 | 130.36 | 122.76 | 130.12 | +4.19% | 2,258,300 |
| 2026-06-08 | 128.22 | 132.00 | 123.92 | 124.89 | -0.57% | 2,213,900 |
| 2026-06-05 | 133.00 | 133.34 | 124.91 | 125.61 | -5.60% | 3,345,400 |
| 2026-06-04 | 128.83 | 134.28 | 127.39 | 133.06 | +4.75% | 2,014,300 |
| 2026-06-03 | 129.87 | 129.87 | 125.50 | 127.03 | -2.41% | 2,111,500 |
| 2026-06-02 | 131.88 | 131.88 | 125.51 | 130.17 | +0.80% | 2,088,900 |
| 2026-06-01 | 127.00 | 130.44 | 124.81 | 129.14 | -0.42% | 2,414,000 |
| 2026-05-29 | 133.22 | 133.97 | 128.31 | 129.69 | -2.65% | 3,513,800 |
| 2026-05-28 | 128.43 | 133.71 | 124.60 | 133.22 | +4.48% | 2,997,100 |
| 2026-05-27 | 123.96 | 128.00 | 118.81 | 127.51 | +6.39% | 3,407,800 |
| 2026-05-26 | 118.95 | 120.35 | 115.30 | 119.85 | +0.76% | 1,982,300 |
| 2026-05-22 | 119.06 | 120.15 | 116.81 | 118.95 | +0.80% | 2,819,600 |
| 2026-05-21 | 113.44 | 121.01 | 111.20 | 118.01 | +2.64% | 4,934,800 |
| 2026-05-20 | 100.84 | 115.08 | 100.48 | 114.97 | +17.09% | 4,471,500 |
| 2026-05-19 | 95.07 | 99.05 | 93.38 | 98.19 | +2.64% | 1,543,300 |
| 2026-05-18 | 95.96 | 97.49 | 93.29 | 95.66 | +0.78% | 1,218,300 |
| 2026-05-15 | 97.31 | 98.00 | 92.50 | 94.92 | -3.79% | 1,771,100 |
| 2026-05-14 | 98.20 | 99.54 | 96.04 | 98.66 | +0.19% | 1,287,900 |
| 2026-05-13 | 99.14 | 99.14 | 95.60 | 98.47 | -1.47% | 1,640,300 |
| 2026-05-12 | 96.94 | 100.73 | 95.00 | 99.94 | +3.34% | 2,546,900 |
| 2026-05-11 | 95.95 | 97.54 | 94.47 | 96.71 | +1.06% | 2,027,700 |
| 2026-05-08 | 96.57 | 98.50 | 89.07 | 95.70 | +3.73% | 3,186,800 |
| 2026-05-07 | 92.81 | 93.90 | 88.89 | 92.26 | +0.01% | 2,403,800 |
| 2026-05-06 | 89.83 | 92.81 | 88.10 | 92.25 | +3.05% | 1,682,900 |
| 2026-05-05 | 91.87 | 93.00 | 87.57 | 89.52 | -1.81% | 1,378,600 |
| 2026-05-04 | 87.08 | 92.19 | 87.08 | 91.17 | +4.08% | 1,429,300 |
| 2026-05-01 | 87.66 | 89.19 | 85.64 | 87.60 | +0.60% | 1,109,300 |
| 2026-04-30 | 84.00 | 87.24 | 79.01 | 87.08 | +4.40% | 2,708,400 |
| 2026-04-29 | 82.98 | 83.99 | 79.63 | 83.41 | +0.39% | 2,441,500 |
| 2026-04-28 | 86.04 | 86.60 | 82.07 | 83.09 | -6.11% | 2,801,300 |
| 2026-04-27 | 88.77 | 91.18 | 87.11 | 88.50 | -0.46% | 1,503,700 |
| 2026-04-24 | 88.23 | 91.01 | 86.76 | 88.91 | +1.18% | 1,235,900 |
| 2026-04-23 | 88.55 | 89.25 | 83.19 | 87.87 | -1.89% | 1,656,300 |
| 2026-04-22 | 91.72 | 92.22 | 87.64 | 89.56 | -0.89% | 1,895,400 |
| 2026-04-21 | 91.07 | 95.18 | 90.28 | 90.36 | -0.78% | 2,471,000 |
| 2026-04-20 | 90.45 | 92.99 | 90.00 | 91.07 | +0.79% | 2,050,900 |
| 2026-04-17 | 86.65 | 91.83 | 85.33 | 90.36 | +5.44% | 2,541,300 |
| 2026-04-16 | 84.83 | 86.75 | 83.39 | 85.70 | +0.99% | 1,984,100 |
| 2026-04-15 | 86.67 | 88.20 | 84.32 | 84.86 | -1.78% | 1,477,900 |
| 2026-04-14 | 83.04 | 86.97 | 83.04 | 86.40 | +5.10% | 1,972,800 |
| 2026-04-13 | 78.71 | 82.52 | 78.67 | 82.21 | +4.59% | 2,893,100 |
| 2026-04-10 | 87.11 | 88.41 | 74.55 | 78.60 | -9.83% | 6,406,700 |
| 2026-04-09 | 91.83 | 92.40 | 87.12 | 87.17 | -6.11% | 1,815,100 |
| 2026-04-08 | 96.47 | 99.00 | 91.80 | 92.84 | -0.49% | 1,690,700 |
| 2026-04-07 | 89.87 | 93.33 | 88.75 | 93.30 | +4.06% | 2,250,300 |
| 2026-04-06 | 92.68 | 93.26 | 89.48 | 89.66 | -4.44% | 1,066,400 |
| 2026-04-02 | 87.67 | 94.02 | 86.42 | 93.83 | +2.94% | 1,743,900 |
| 2026-04-01 | 96.30 | 96.30 | 90.93 | 91.15 | -1.32% | 1,655,500 |
| 2026-03-31 | 88.10 | 92.91 | 87.75 | 92.37 | +7.16% | 3,001,000 |
| 2026-03-30 | 85.01 | 87.41 | 84.60 | 86.20 | +1.88% | 2,072,200 |
| 2026-03-27 | 87.24 | 88.41 | 83.45 | 84.61 | -3.96% | 2,156,800 |
| 2026-03-26 | 85.55 | 89.19 | 85.35 | 88.10 | +1.76% | 1,617,100 |
| 2026-03-25 | 85.00 | 89.26 | 84.51 | 86.58 | +3.58% | 2,149,300 |
| 2026-03-24 | 85.05 | 85.93 | 82.39 | 83.59 | -1.61% | 1,746,200 |
| 2026-03-23 | 87.56 | 88.32 | 84.71 | 84.96 | -0.26% | 1,506,800 |
| 2026-03-20 | 88.74 | 89.11 | 84.42 | 85.18 | -4.38% | 2,401,300 |
| 2026-03-19 | 86.63 | 90.28 | 84.78 | 89.08 | +2.07% | 1,241,100 |
| 2026-03-18 | 88.09 | 89.85 | 86.93 | 87.27 | -1.67% | 1,791,000 |
| 2026-03-17 | 86.93 | 89.06 | 86.88 | 88.75 | +1.80% | 1,167,300 |
| 2026-03-16 | 87.21 | 88.45 | 86.07 | 87.18 | +1.98% | 1,385,400 |
| 2026-03-13 | 84.77 | 88.27 | 84.77 | 85.49 | +1.75% | 2,444,000 |
| 2026-03-12 | 86.33 | 87.21 | 82.26 | 84.02 | -4.56% | 3,016,100 |
| 2026-03-11 | 89.50 | 90.22 | 87.55 | 88.03 | -2.72% | 1,599,600 |
| 2026-03-10 | 91.72 | 92.72 | 89.39 | 90.49 | -0.78% | 1,373,100 |
| 2026-03-09 | 91.01 | 92.11 | 88.29 | 91.20 | +0.00% | 1,712,200 |
| 2026-03-06 | 90.01 | 93.00 | 89.00 | 91.20 | -1.49% | 1,272,500 |
| 2026-03-05 | 92.30 | 96.52 | 90.57 | 92.58 | -0.47% | 1,538,100 |
| 2026-03-04 | 94.50 | 96.17 | 93.00 | 93.02 | -0.30% | 1,070,800 |
| 2026-03-03 | 90.09 | 95.56 | 88.21 | 93.30 | +1.16% | 2,133,000 |
| 2026-03-02 | 92.03 | 93.83 | 90.54 | 92.23 | -1.78% | 1,886,600 |
| 2026-02-27 | 95.75 | 96.99 | 92.09 | 93.90 | -4.15% | 1,924,700 |
| 2026-02-26 | 95.59 | 99.06 | 93.23 | 97.97 | +2.83% | 1,852,200 |
| 2026-02-25 | 96.31 | 97.44 | 94.04 | 95.27 | -0.14% | 1,578,300 |
| 2026-02-24 | 95.42 | 98.70 | 94.56 | 95.40 | +1.04% | 1,935,700 |
| 2026-02-23 | 101.66 | 103.58 | 93.79 | 94.42 | -8.42% | 3,247,300 |
| 2026-02-20 | 108.00 | 113.78 | 99.21 | 103.10 | -3.08% | 5,102,200 |
| 2026-02-19 | 106.61 | 108.85 | 104.90 | 106.38 | -0.97% | 1,682,300 |
| 2026-02-18 | 108.47 | 110.46 | 106.40 | 107.42 | +0.29% | 1,206,300 |
| 2026-02-17 | 104.00 | 109.19 | 102.00 | 107.11 | +2.16% | 1,961,300 |
| 2026-02-13 | 102.90 | 106.42 | 102.75 | 104.85 | +2.03% | 1,046,600 |
| 2026-02-12 | 108.00 | 108.51 | 100.28 | 102.76 | -4.48% | 2,006,100 |
| 2026-02-11 | 106.30 | 107.67 | 100.26 | 107.58 | +2.43% | 1,759,400 |
| 2026-02-10 | 105.58 | 107.69 | 104.53 | 105.03 | -0.29% | 1,177,200 |
| 2026-02-09 | 101.08 | 106.73 | 99.50 | 105.34 | +3.43% | 1,555,400 |
| 2026-02-06 | 100.77 | 102.70 | 97.52 | 101.85 | +3.55% | 2,271,800 |
| 2026-02-05 | 105.27 | 107.76 | 97.88 | 98.36 | -7.34% | 5,320,700 |
| 2026-02-04 | 113.05 | 113.99 | 102.21 | 106.15 | -6.10% | 3,837,600 |
| 2026-02-03 | 115.95 | 118.00 | 111.33 | 113.05 | -1.61% | 1,638,600 |
| 2026-02-02 | 113.68 | 116.27 | 112.41 | 114.90 | +0.75% | 1,734,000 |
| 2026-01-30 | 111.59 | 114.97 | 108.74 | 114.04 | +3.22% | 2,021,400 |
| 2026-01-29 | 107.68 | 110.48 | 105.78 | 110.48 | +0.68% | 1,167,200 |
| 2026-01-28 | 114.86 | 115.25 | 109.25 | 109.73 | -4.24% | 1,706,200 |
| 2026-01-27 | 114.00 | 117.00 | 113.53 | 114.59 | -0.13% | 1,295,200 |
| 2026-01-26 | 114.15 | 117.74 | 113.02 | 114.74 | -0.01% | 1,115,800 |
| 2026-01-23 | 116.50 | 118.29 | 113.67 | 114.75 | -2.16% | 1,466,400 |
| 2026-01-22 | 116.41 | 120.74 | 115.95 | 117.28 | +1.32% | 3,002,500 |
| 2026-01-21 | 115.10 | 116.41 | 110.31 | 115.75 | +0.77% | 2,268,700 |
| 2026-01-20 | 110.50 | 114.97 | 109.11 | 114.87 | +2.43% | 1,926,700 |
| 2026-01-16 | 111.98 | 115.54 | 110.09 | 112.14 | +0.14% | 2,120,500 |
| 2026-01-15 | 108.93 | 112.53 | 108.39 | 111.98 | +3.11% | 1,546,700 |
| 2026-01-14 | 106.87 | 109.08 | 104.66 | 108.60 | +1.60% | 1,390,400 |
| 2026-01-13 | 107.99 | 108.38 | 103.81 | 106.89 | -0.63% | 1,511,000 |
| 2026-01-12 | 113.00 | 113.91 | 103.80 | 107.57 | -2.36% | 2,358,500 |
| 2026-01-09 | 108.17 | 112.40 | 106.97 | 110.17 | +1.32% | 2,412,100 |
| 2026-01-08 | 109.01 | 111.50 | 106.42 | 108.74 | -1.08% | 1,801,100 |
| 2026-01-07 | 112.66 | 113.91 | 108.60 | 109.93 | -2.14% | 2,607,700 |
| 2026-01-06 | 101.92 | 112.44 | 101.92 | 112.33 | +10.27% | 4,490,400 |
| 2026-01-05 | 101.10 | 103.55 | 97.31 | 101.87 | +0.13% | 2,909,200 |
| 2026-01-02 | 102.30 | 102.80 | 100.76 | 101.74 | -0.39% | 1,093,300 |
| 2025-12-31 | 100.76 | 102.72 | 100.58 | 102.14 | +1.53% | 1,026,300 |
| 2025-12-30 | 101.90 | 101.96 | 99.82 | 100.60 | -0.78% | 987,200 |
| 2025-12-29 | 102.52 | 103.21 | 100.70 | 101.39 | -1.54% | 910,700 |
| 2025-12-26 | 102.28 | 104.75 | 101.50 | 102.98 | +0.59% | 1,042,400 |
| 2025-12-24 | 101.87 | 103.00 | 101.39 | 102.38 | -0.12% | 581,200 |
| 2025-12-23 | 100.76 | 103.17 | 100.00 | 102.50 | +1.14% | 1,485,300 |
| 2025-12-22 | 100.93 | 102.14 | 99.77 | 101.34 | +1.60% | 1,375,700 |
| 2025-12-19 | 96.65 | 100.07 | 96.51 | 99.74 | +2.72% | 3,451,700 |
| 2025-12-18 | 98.54 | 99.82 | 96.28 | 97.10 | -0.38% | 3,042,100 |
| 2025-12-17 | 101.46 | 101.46 | 96.95 | 97.47 | -2.53% | 1,912,300 |
| 2025-12-16 | 102.01 | 103.00 | 97.17 | 100.00 | -2.60% | 3,264,300 |
| 2025-12-15 | 104.12 | 105.01 | 102.20 | 102.67 | +0.59% | 1,967,400 |
| 2025-12-12 | 103.52 | 103.52 | 100.47 | 102.07 | +0.68% | 1,508,300 |
| 2025-12-11 | 104.36 | 104.37 | 100.21 | 101.38 | -1.21% | 1,376,600 |
| 2025-12-10 | 103.21 | 105.67 | 102.30 | 102.62 | -0.57% | 1,930,500 |
| 2025-12-09 | 104.03 | 106.00 | 101.94 | 103.21 | -0.92% | 1,424,700 |
| 2025-12-08 | 102.60 | 106.15 | 102.07 | 104.17 | +2.11% | 1,881,200 |
| 2025-12-05 | 108.84 | 108.84 | 100.68 | 102.02 | -5.99% | 3,757,400 |
| 2025-12-04 | 106.01 | 109.59 | 105.68 | 108.52 | +2.42% | 1,905,500 |
| 2025-12-03 | 104.45 | 107.19 | 103.47 | 105.96 | +2.01% | 1,592,700 |
| 2025-12-02 | 106.62 | 107.47 | 103.36 | 103.87 | -1.28% | 1,543,000 |
| 2025-12-01 | 107.92 | 108.13 | 104.57 | 105.22 | -2.95% | 1,677,100 |
| 2025-11-28 | 108.81 | 108.81 | 106.48 | 108.42 | +0.58% | 694,700 |
| 2025-11-26 | 108.76 | 109.81 | 106.67 | 107.79 | -0.94% | 1,595,400 |
| 2025-11-25 | 112.43 | 112.43 | 108.52 | 108.81 | -2.19% | 2,860,600 |
| 2025-11-24 | 105.79 | 111.91 | 104.35 | 111.25 | +5.53% | 2,835,800 |
| 2025-11-21 | 99.75 | 108.06 | 98.23 | 105.42 | +5.10% | 3,348,400 |
| 2025-11-20 | 103.50 | 110.00 | 100.04 | 100.30 | +0.75% | 5,522,800 |
| 2025-11-19 | 95.88 | 105.27 | 95.01 | 99.55 | +4.16% | 4,721,000 |
| 2025-11-18 | 95.84 | 97.67 | 94.05 | 95.57 | -0.94% | 1,530,400 |
| 2025-11-17 | 94.49 | 97.45 | 93.98 | 96.48 | +2.24% | 1,523,800 |
| 2025-11-14 | 91.21 | 95.78 | 90.44 | 94.37 | +0.25% | 1,732,300 |
| 2025-11-13 | 96.82 | 98.17 | 93.51 | 94.13 | -3.79% | 2,152,200 |
| 2025-11-12 | 98.36 | 99.73 | 95.26 | 97.84 | +0.13% | 2,329,600 |
| 2025-11-11 | 96.78 | 99.31 | 96.75 | 97.71 | -0.21% | 1,900,600 |
| 2025-11-10 | 98.00 | 101.57 | 96.45 | 97.92 | +1.24% | 2,825,300 |
| 2025-11-07 | 95.08 | 96.77 | 92.54 | 96.72 | +0.49% | 2,745,500 |
| 2025-11-06 | 95.01 | 97.51 | 89.68 | 96.25 | +1.26% | 4,021,400 |
| 2025-11-05 | 92.75 | 95.24 | 88.88 | 95.05 | -3.15% | 9,810,100 |
| 2025-11-04 | 93.40 | 100.22 | 93.05 | 98.14 | -0.79% | 3,066,100 |
| 2025-11-03 | 94.07 | 99.23 | 92.57 | 98.92 | +6.34% | 2,686,300 |
| 2025-10-31 | 91.39 | 93.66 | 88.68 | 93.02 | +0.66% | 4,053,800 |
| 2025-10-30 | 89.99 | 95.88 | 88.22 | 92.41 | +27.87% | 11,095,400 |
| 2025-10-29 | 69.17 | 73.15 | 68.02 | 72.27 | +3.87% | 4,725,100 |
| 2025-10-28 | 70.85 | 70.85 | 68.33 | 69.58 | -1.79% | 1,933,400 |
| 2025-10-27 | 72.56 | 73.31 | 70.01 | 70.85 | -1.80% | 1,971,200 |
| 2025-10-24 | 70.28 | 72.70 | 69.83 | 72.15 | +4.04% | 2,469,400 |
| 2025-10-23 | 67.82 | 69.38 | 66.59 | 69.35 | +1.94% | 2,065,600 |
| 2025-10-22 | 69.23 | 69.51 | 66.72 | 68.03 | +0.77% | 1,959,100 |
| 2025-10-21 | 70.12 | 70.33 | 67.04 | 67.51 | -3.83% | 2,548,400 |
| 2025-10-20 | 65.96 | 70.28 | 65.96 | 70.20 | +7.24% | 2,446,000 |
| 2025-10-17 | 66.95 | 67.10 | 64.00 | 65.46 | -2.98% | 1,685,500 |
| 2025-10-16 | 64.61 | 68.23 | 64.58 | 67.47 | +5.11% | 2,967,500 |
| 2025-10-15 | 63.09 | 65.27 | 62.99 | 64.19 | +2.61% | 1,701,800 |
| 2025-10-14 | 61.46 | 63.77 | 61.00 | 62.56 | +1.34% | 1,430,900 |
| 2025-10-13 | 64.56 | 65.23 | 61.33 | 61.73 | -3.88% | 2,025,700 |
| 2025-10-10 | 66.57 | 66.57 | 63.87 | 64.22 | -1.59% | 2,171,400 |
| 2025-10-09 | 65.15 | 66.50 | 64.90 | 65.26 | -0.09% | 1,175,100 |
| 2025-10-08 | 64.07 | 66.03 | 63.78 | 65.32 | +2.96% | 1,594,500 |
| 2025-10-07 | 63.27 | 64.19 | 61.70 | 63.44 | +0.09% | 1,431,100 |
| 2025-10-06 | 63.10 | 65.19 | 62.95 | 63.38 | +0.86% | 1,996,900 |
| 2025-10-03 | 61.91 | 63.61 | 61.13 | 62.84 | +2.25% | 1,825,900 |
| 2025-10-02 | 62.60 | 63.00 | 60.45 | 61.46 | -1.90% | 2,086,200 |
| 2025-10-01 | 62.48 | 63.63 | 61.67 | 62.65 | +0.27% | 1,751,100 |
| 2025-09-30 | 61.98 | 62.55 | 61.32 | 62.48 | +0.79% | 1,917,800 |
| 2025-09-29 | 60.03 | 62.78 | 59.63 | 61.99 | +3.27% | 2,654,400 |
| 2025-09-26 | 60.18 | 60.71 | 59.03 | 60.03 | -0.25% | 2,484,500 |
| 2025-09-25 | 59.37 | 63.05 | 58.74 | 60.18 | +4.35% | 4,712,100 |
| 2025-09-24 | 61.05 | 61.16 | 55.38 | 57.67 | -3.43% | 4,462,800 |
| 2025-09-23 | 59.95 | 61.68 | 59.37 | 59.72 | -0.10% | 2,239,300 |
| 2025-09-22 | 59.80 | 61.47 | 59.19 | 59.78 | +1.07% | 2,261,800 |
| 2025-09-19 | 59.18 | 59.72 | 58.63 | 59.15 | +0.60% | 2,807,900 |
| 2025-09-18 | 57.17 | 58.92 | 56.95 | 58.80 | +2.82% | 1,795,100 |
| 2025-09-17 | 55.63 | 58.75 | 55.63 | 57.19 | +3.23% | 2,242,100 |
| 2025-09-16 | 54.63 | 56.45 | 53.40 | 55.40 | +1.11% | 2,160,300 |
| 2025-09-15 | 54.55 | 55.24 | 53.77 | 54.79 | -0.20% | 2,478,200 |
| 2025-09-12 | 55.22 | 55.63 | 53.67 | 54.90 | -3.35% | 2,780,200 |
| 2025-09-11 | 57.03 | 58.04 | 56.45 | 56.80 | +0.41% | 1,611,700 |
| 2025-09-10 | 58.40 | 59.05 | 56.35 | 56.57 | -4.83% | 2,497,700 |
| 2025-09-09 | 60.23 | 60.36 | 58.72 | 59.44 | -1.21% | 2,551,600 |
| 2025-09-08 | 60.30 | 61.36 | 59.34 | 60.17 | +0.07% | 2,330,500 |
| 2025-09-05 | 61.41 | 61.95 | 58.67 | 60.13 | -2.00% | 2,885,000 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+48.48%). Peor mes: Feb (-14.41%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Guardant Health Inc (GH)?
163.06 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de GH?
Máximo de 176.58 y mínimo de 53.40 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Guardant Health Inc?
Históricamente, el mes más fuerte de GH ha sido Oct (media +48.48%) y el más débil Feb (media -14.41%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.