Stockscreener 앱 받기
61.36
5.69%
-3.70
시장 영업 전:
61.36
Guardant Health Inc 주식 (GH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $61.48 | $57.50 | $3.98 | 4,696,941.0 | -5.69% |
| 2025-09-03 | $66.78 | $64.32 | $2.46 | 1,906,943.0 | -2.18% |
| 2025-09-02 | $68.00 | $64.48 | $3.52 | 2,207,021.0 | -1.35% |
| 2025-08-29 | $67.51 | $64.67 | $2.84 | 2,775,955.0 | +4.58% |
| 2025-08-28 | $65.11 | $63.44 | $1.67 | 1,406,234.0 | +1.53% |
| 2025-08-27 | $64.70 | $63.28 | $1.42 | 1,610,196.0 | +0.11% |
| 2025-08-26 | $63.48 | $62.00 | $1.48 | 1,476,055.0 | +2.50% |
| 2025-08-25 | $61.97 | $61.06 | $0.91 | 1,521,204.0 | +0.78% |
| 2025-08-22 | $62.81 | $60.84 | $1.97 | 1,980,543.0 | +0.20% |
| 2025-08-21 | $62.08 | $57.94 | $4.14 | 2,603,578.0 | +4.75% |
| 2025-08-20 | $58.78 | $57.41 | $1.37 | 2,198,902.0 | -0.12% |
| 2025-08-19 | $59.92 | $58.54 | $1.38 | 2,507,136.0 | -1.51% |
| 2025-08-18 | $59.60 | $58.05 | $1.55 | 2,109,123.0 | +1.00% |
| 2025-08-15 | $60.67 | $58.59 | $2.08 | 3,105,304.0 | -2.45% |
| 2025-08-14 | $60.68 | $57.83 | $2.85 | 3,564,445.0 | +3.06% |
| 2025-08-13 | $58.62 | $55.14 | $3.48 | 3,048,697.0 | +6.30% |
| 2025-08-12 | $55.69 | $54.32 | $1.37 | 1,850,584.0 | +0.55% |
| 2025-08-11 | $55.10 | $53.29 | $1.81 | 2,031,606.0 | +1.05% |
| 2025-08-08 | $54.62 | $51.44 | $3.18 | 4,595,615.0 | +7.62% |
| 2025-08-07 | $53.68 | $48.25 | $5.43 | 8,618,193.0 | +13.01% |
| 2025-08-06 | $46.37 | $43.66 | $2.70 | 3,094,613.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $68.00 | $57.50 | $10.50 | 13,507,846.0 | -8.99% |
| 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% |
3.32%
0.58%
자본화:
|
볼륨(24시간):