Stockscreener 앱 받기
170.69
8.83%
-16.53
시장 영업 전:
170.00
-0.69
-0.40%
Guardant Health Inc 주식 (GH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $191.1 | $170.1 | $21.00 | 3,385,270.0 | -8.83% |
| 2026-10-05 | $187.7 | $176.4 | $11.32 | 1,737,238.0 | +5.30% |
| 2026-10-02 | $179.2 | $172.0 | $7.17 | 1,650,736.0 | +1.75% |
| 2026-10-01 | $180.9 | $174.0 | $6.95 | 1,960,794.0 | -2.02% |
| 2026-09-30 | $180.3 | $175.3 | $5.01 | 1,575,983.0 | +0.35% |
| 2026-09-29 | $180.9 | $174.5 | $6.36 | 1,658,465.0 | +0.23% |
| 2026-09-28 | $180.1 | $174.7 | $5.36 | 1,318,509.0 | +0.05% |
| 2026-09-25 | $180.0 | $174.5 | $5.47 | 1,578,388.0 | +0.45% |
| 2026-09-24 | $181.8 | $173.5 | $8.29 | 2,565,907.0 | +0.08% |
| 2026-09-23 | $179.3 | $174.2 | $5.18 | 1,424,174.0 | -0.48% |
| 2026-09-22 | $179.4 | $170.5 | $8.93 | 2,212,898.0 | +1.89% |
| 2026-09-21 | $181.4 | $172.9 | $8.51 | 2,623,803.0 | -3.07% |
| 2026-09-18 | $183.5 | $175.6 | $7.88 | 3,080,518.0 | -2.03% |
| 2026-09-17 | $183.5 | $175.4 | $8.06 | 1,844,730.0 | +4.69% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $191.1 | $170.1 | $21.00 | 12,119,308.0 | -4.30% |
| 2026-09 | $183.5 | $154.0 | $29.51 | 38,250,072.0 | +12.16% |
| 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% |
0.99%
0.56%
자본화:
|
볼륨(24시간):