XNAS
Datos históricos de Guardant Health, Inc.
Guardant Health, Inc. · GH
$169.64
▼ -0.08 (-0.05%)
Última operación · 10/10/2026, 18:18:39 UTC
- Variación en el periodo
- +160.78%
- Máximo
- US$191.05
- 6 de octubre de 2026
- Mínimo
- US$61.00
- 14 de octubre de 2025
- Volumen medio diario
- 2.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 166.03 | 170.81 | 166.03 | 167.47 | +1.15% | 1.52 M |
| 8 oct 2026 | 166.24 | 167.28 | 161.61 | 165.56 | −1.65% | 1.6 M |
| 7 oct 2026 | 166.50 | 171.55 | 165.00 | 168.33 | −1.38% | 2.2 M |
| 6 oct 2026 | 188.00 | 191.05 | 170.05 | 170.69 | −8.83% | 3.39 M |
| 5 oct 2026 | 177.45 | 187.69 | 176.37 | 187.22 | +5.30% | 1.75 M |
| 2 oct 2026 | 173.32 | 179.17 | 172.00 | 177.80 | +1.75% | 1.65 M |
| 1 oct 2026 | 177.17 | 180.91 | 173.96 | 174.75 | −2.02% | 1.96 M |
| 30 sep 2026 | 177.75 | 180.34 | 175.33 | 178.36 | +0.35% | 1.58 M |
| 29 sep 2026 | 176.78 | 180.90 | 174.54 | 177.73 | +0.23% | 1.66 M |
| 28 sep 2026 | 174.85 | 180.05 | 174.69 | 177.33 | +0.05% | 1.32 M |
| 25 sep 2026 | 178.50 | 179.97 | 174.50 | 177.25 | +0.45% | 1.58 M |
| 24 sep 2026 | 174.05 | 181.79 | 173.50 | 176.45 | +0.08% | 2.57 M |
| 23 sep 2026 | 176.21 | 179.35 | 174.17 | 176.31 | −0.48% | 1.43 M |
| 22 sep 2026 | 172.40 | 179.43 | 170.50 | 177.16 | +1.89% | 2.23 M |
| 21 sep 2026 | 181.37 | 181.37 | 172.86 | 173.87 | −3.07% | 2.62 M |
| 18 sep 2026 | 183.00 | 183.50 | 175.62 | 179.38 | −2.03% | 3.08 M |
| 17 sep 2026 | 177.49 | 183.51 | 175.45 | 183.10 | +4.69% | 1.86 M |
| 16 sep 2026 | 175.00 | 179.39 | 173.82 | 174.90 | −0.43% | 1.52 M |
| 15 sep 2026 | 168.25 | 179.30 | 167.00 | 175.65 | +4.65% | 2.85 M |
| 14 sep 2026 | 156.55 | 168.15 | 155.78 | 167.84 | +6.65% | 1.49 M |
| 11 sep 2026 | 160.14 | 161.40 | 156.28 | 157.38 | −1.04% | 695,946.364 |
| 10 sep 2026 | 159.52 | 164.17 | 156.32 | 159.03 | −2.30% | 1.06 M |
| 9 sep 2026 | 161.26 | 167.98 | 159.94 | 162.78 | +1.12% | 1.12 M |
| 8 sep 2026 | 166.11 | 166.69 | 160.25 | 160.98 | −0.27% | 2.04 M |
| 4 sep 2026 | 160.00 | 164.84 | 154.00 | 161.41 | +0.23% | 2.4 M |
| 3 sep 2026 | 164.09 | 166.42 | 159.59 | 161.04 | −1.24% | 1.19 M |
| 2 sep 2026 | 163.79 | 168.97 | 157.35 | 163.06 | −0.82% | 1.76 M |
| 1 sep 2026 | 158.50 | 165.63 | 156.32 | 164.41 | +3.39% | 2.44 M |
| 31 ago 2026 | 160.01 | 162.14 | 155.63 | 159.02 | −1.54% | 1.86 M |
| 28 ago 2026 | 166.35 | 169.60 | 160.23 | 161.50 | −4.17% | 1.82 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.