Stockscreener 앱 받기
98.92
6.34%
5.90
시간 외 거래:
99.00
0.08
+0.08%
Guardant Health Inc 주식 (GH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $99.23 | $92.57 | $6.66 | 2,682,105.0 | +6.34% |
| 2025-10-31 | $93.66 | $88.68 | $4.98 | 4,053,082.0 | +0.66% |
| 2025-10-30 | $95.88 | $88.22 | $7.66 | 11,262,554.0 | +27.87% |
| 2025-10-29 | $73.15 | $68.02 | $5.13 | 4,662,015.0 | +3.87% |
| 2025-10-28 | $70.85 | $68.33 | $2.52 | 1,933,183.0 | -1.79% |
| 2025-10-27 | $73.31 | $70.01 | $3.30 | 1,971,143.0 | -1.80% |
| 2025-10-24 | $72.70 | $69.83 | $2.87 | 2,469,239.0 | +4.04% |
| 2025-10-23 | $69.38 | $66.59 | $2.79 | 2,115,109.0 | +1.94% |
| 2025-10-22 | $69.51 | $66.72 | $2.79 | 1,958,844.0 | +0.77% |
| 2025-10-21 | $70.33 | $67.04 | $3.29 | 2,548,333.0 | -3.83% |
| 2025-10-20 | $70.28 | $65.96 | $4.32 | 2,371,336.0 | +7.24% |
| 2025-10-17 | $67.09 | $64.00 | $3.09 | 1,611,875.0 | -2.98% |
| 2025-10-16 | $68.23 | $64.58 | $3.65 | 2,966,604.0 | +5.11% |
| 2025-10-15 | $65.27 | $62.98 | $2.28 | 1,701,444.0 | +2.61% |
| 2025-10-14 | $63.77 | $61.00 | $2.77 | 1,430,695.0 | +1.34% |
| 2025-10-13 | $65.23 | $61.33 | $3.90 | 2,025,603.0 | -3.88% |
| 2025-10-10 | $66.57 | $63.87 | $2.70 | 2,157,514.0 | -1.59% |
| 2025-10-09 | $66.50 | $64.90 | $1.60 | 1,173,218.0 | -0.09% |
| 2025-10-08 | $66.03 | $63.78 | $2.25 | 1,594,442.0 | +2.96% |
| 2025-10-07 | $64.19 | $61.70 | $2.49 | 1,431,047.0 | +0.09% |
Guardant Health Inc 주식 (GH) 연도별 가격 이력
이 심층 분석에서는 Guardant Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guardant Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guardant Health Inc 주식 (GH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $99.23 | $92.57 | $6.66 | 5,364,210.0 | +6.34% |
| 2025-10 | $95.88 | $60.45 | $35.43 | 59,096,781.0 | +48.88% |
| 2025-09 | $68.00 | $53.40 | $14.60 | 54,913,572.0 | -7.33% |
| 2025-08 | $67.51 | $40.35 | $27.16 | 58,254,591.0 | +64.52% |
| 2025-07 | $52.46 | $40.53 | $11.93 | 47,503,743.0 | -21.25% |
| 2025-06 | $53.42 | $39.70 | $13.73 | 46,642,085.0 | +28.11% |
| 2025-05 | $52.92 | $36.36 | $16.56 | 50,155,864.0 | -14.00% |
| 2025-04 | $50.24 | $37.15 | $13.09 | 41,218,038.0 | +10.87% |
| 2025-03 | $47.72 | $34.88 | $12.84 | 41,110,277.0 | +0.12% |
| 2025-02 | $49.90 | $40.28 | $9.62 | 45,170,257.0 | -9.43% |
| 2025-01 | $50.89 | $30.97 | $19.92 | 51,147,922.0 | +53.78% |
Guardant Health Inc 주식 (GH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.53 | $29.91 | $8.62 | 28,493,258.0 | -14.24% |
| 2024-11 | $36.02 | $22.15 | $13.87 | 47,216,536.0 | +62.75% |
| 2024-10 | $23.50 | $20.14 | $3.36 | 31,186,473.0 | -4.62% |
| 2024-09 | $27.13 | $22.05 | $5.08 | 46,211,357.0 | -10.32% |
| 2024-08 | $36.10 | $25.27 | $10.83 | 58,062,812.0 | -27.18% |
| 2024-07 | $37.04 | $26.37 | $10.67 | 34,580,682.0 | +21.64% |
| 2024-06 | $32.30 | $26.38 | $5.92 | 38,654,539.0 | +6.57% |
| 2024-05 | $27.89 | $17.85 | $10.04 | 57,453,588.0 | +50.56% |
| 2024-04 | $22.57 | $15.81 | $6.76 | 44,738,100.0 | -12.75% |
| 2024-03 | $20.75 | $16.91 | $3.84 | 36,111,530.0 | +8.58% |
| 2024-02 | $23.36 | $18.70 | $4.66 | 37,157,336.0 | -13.36% |
| 2024-01 | $27.61 | $21.75 | $5.86 | 33,512,173.0 | -18.93% |
Guardant Health Inc 주식 (GH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.36 | $24.75 | $5.61 | 27,913,501.0 | +7.47% |
| 2023-11 | $29.08 | $21.19 | $7.89 | 34,524,619.0 | -2.74% |
| 2023-10 | $30.20 | $24.57 | $5.63 | 27,205,554.0 | -12.69% |
| 2023-09 | $40.48 | $25.41 | $15.07 | 41,817,081.0 | -24.16% |
| 2023-08 | $41.06 | $34.51 | $6.55 | 28,574,218.0 | +0.15% |
| 2023-07 | $39.38 | $34.75 | $4.63 | 24,732,533.0 | +8.99% |
| 2023-06 | $38.52 | $29.30 | $9.22 | 49,166,938.0 | +22.10% |
| 2023-05 | $31.17 | $21.20 | $9.97 | 59,500,059.0 | +29.96% |
| 2023-04 | $25.48 | $20.67 | $4.81 | 23,858,762.0 | -3.75% |
| 2023-03 | $32.70 | $22.39 | $10.31 | 47,174,798.0 | -24.12% |
| 2023-02 | $34.35 | $25.53 | $8.82 | 46,814,619.0 | -1.72% |
| 2023-01 | $34.36 | $25.65 | $8.71 | 31,431,219.0 | +15.55% |
1.64%
1.15%
자본화:
|
볼륨(24시간):