Stockscreener 앱 받기
46.09
3.16%
-1.505
시장 영업 전:
46.39
0.30
+0.65%
Guardant Health Inc 주식 (GH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $48.08 | $46.02 | $2.05 | 1,257,559.0 | -3.16% |
| 2025-02-05 | $48.58 | $47.07 | $1.51 | 1,053,108.0 | +0.90% |
| 2025-02-04 | $48.45 | $46.84 | $1.61 | 1,325,470.0 | -0.84% |
| 2025-02-03 | $47.63 | $44.10 | $3.53 | 1,812,872.0 | +1.26% |
| 2025-01-31 | $49.77 | $46.73 | $3.04 | 2,363,207.0 | -5.93% |
| 2025-01-30 | $50.89 | $48.32 | $2.57 | 3,236,789.0 | +4.81% |
| 2025-01-29 | $48.94 | $47.50 | $1.44 | 1,468,835.0 | -1.26% |
| 2025-01-28 | $48.29 | $46.71 | $1.58 | 2,224,046.0 | +2.72% |
| 2025-01-27 | $47.78 | $45.59 | $2.19 | 1,747,143.0 | -0.49% |
| 2025-01-24 | $48.60 | $46.43 | $2.17 | 1,701,250.0 | -2.86% |
| 2025-01-23 | $48.82 | $45.42 | $3.40 | 2,719,535.0 | +2.97% |
| 2025-01-22 | $49.86 | $44.77 | $5.09 | 5,907,749.0 | +4.59% |
| 2025-01-21 | $45.68 | $38.32 | $7.36 | 7,110,127.0 | +23.10% |
| 2025-01-17 | $37.93 | $36.45 | $1.48 | 1,122,014.0 | -1.74% |
| 2025-01-16 | $37.87 | $36.86 | $1.01 | 1,092,031.0 | -0.51% |
| 2025-01-15 | $38.97 | $36.95 | $2.02 | 1,497,578.0 | +0.11% |
| 2025-01-14 | $39.29 | $35.82 | $3.47 | 2,444,118.0 | -1.68% |
| 2025-01-13 | $38.33 | $35.68 | $2.65 | 2,865,436.0 | +3.80% |
| 2025-01-10 | $37.08 | $34.80 | $2.28 | 2,773,925.0 | +0.31% |
| 2025-01-08 | $37.46 | $36.11 | $1.35 | 2,189,181.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $48.58 | $44.10 | $4.48 | 6,706,568.0 | -1.89% |
| 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% |
1.51%
자본화:
|
볼륨(24시간):