Stockscreener 앱 받기
174.90
0.43%
-0.75
시간 외 거래:
174.15
-0.75
-0.43%
Guardant Health Inc 주식 (GH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $179.4 | $173.8 | $5.57 | 1,523,315.0 | -0.43% |
| 2026-09-15 | $179.3 | $167.0 | $12.30 | 2,814,799.0 | +4.65% |
| 2026-09-14 | $168.2 | $155.8 | $12.38 | 1,492,970.0 | +6.65% |
| 2026-09-11 | $161.4 | $156.3 | $5.12 | 695,349.0 | -1.04% |
| 2026-09-10 | $164.2 | $156.3 | $7.85 | 1,055,583.0 | -2.30% |
| 2026-09-09 | $168.0 | $159.9 | $8.04 | 1,115,688.0 | +1.12% |
| 2026-09-08 | $166.7 | $160.2 | $6.44 | 2,038,111.0 | -0.27% |
| 2026-09-04 | $164.8 | $154.0 | $10.84 | 2,396,045.0 | +0.23% |
| 2026-09-03 | $166.4 | $159.6 | $6.83 | 1,075,392.0 | -1.24% |
| 2026-09-02 | $169.0 | $157.3 | $11.62 | 1,757,175.0 | -0.82% |
| 2026-09-01 | $165.6 | $156.3 | $9.31 | 2,402,270.0 | +3.39% |
| 2026-08-31 | $162.1 | $155.6 | $6.51 | 1,857,045.0 | -1.54% |
| 2026-08-28 | $169.6 | $160.2 | $9.37 | 1,820,732.0 | -4.17% |
| 2026-08-27 | $173.1 | $168.2 | $4.91 | 1,517,522.0 | -1.40% |
| 2026-08-26 | $173.2 | $164.3 | $8.88 | 2,010,426.0 | +3.64% |
| 2026-08-25 | $167.9 | $161.2 | $6.68 | 1,188,321.0 | +1.07% |
| 2026-08-24 | $167.5 | $162.0 | $5.48 | 2,210,973.0 | -4.40% |
| 2026-08-21 | $170.8 | $165.0 | $5.84 | 1,913,909.0 | +1.67% |
| 2026-08-20 | $171.7 | $161.6 | $10.19 | 2,546,690.0 | +2.78% |
| 2026-08-19 | $168.7 | $159.5 | $9.27 | 2,384,654.0 | +2.01% |
| 2026-08-18 | $164.3 | $158.8 | $5.45 | 1,201,889.0 | -0.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $179.4 | $154.0 | $25.39 | 19,890,012.0 | +9.99% |
| 2026-08 | $173.2 | $155.0 | $18.17 | 43,172,516.0 | -1.83% |
| 2026-07 | $176.6 | $140.9 | $35.72 | 54,417,226.0 | +7.97% |
| 2026-06 | $153.9 | $122.8 | $31.19 | 65,665,410.0 | +15.68% |
| 2026-05 | $134.0 | $85.64 | $48.33 | 47,130,827.0 | +48.93% |
| 2026-04 | $99.00 | $74.55 | $24.45 | 46,256,629.0 | -5.73% |
| 2026-03 | $96.52 | $82.26 | $14.26 | 40,177,508.0 | -1.63% |
| 2026-02 | $118.0 | $92.09 | $25.91 | 41,970,308.0 | -17.66% |
| 2026-01 | $120.7 | $97.31 | $23.43 | 40,014,289.0 | +11.65% |
Guardant Health Inc 주식 (GH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $109.6 | $96.28 | $13.31 | 37,786,130.0 | -7.21% |
| 2025-11 | $112.4 | $88.88 | $23.55 | 57,823,738.0 | +16.56% |
| 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% |
0.00%
자본화:
|
볼륨(24시간):