Guardant Health, Inc.
GHNASDAQHealthcare● Active
$128.31
+$2.70(+2.15%)
Market Cap$17.0B
P/E Ratio—
52W High$133.97
52W Low$40.35
Guardant Health, Inc.（GH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$134.28
Jun 4, 2026
-4.3% from here
5-Year Low5Y
$15.81
Apr 19, 2024
+712.9% from low
IPO Priceadj.
$32.20
Oct 4, 2018
+299.1% since IPO
1 Year Ago
$49.53
Jun 9, 2025
+159.5% in 1Y
5 Years Ago
$114.78
Jun 8, 2021
+12.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $128.22 | $132.00 | $127.29 | $128.25 | $128.25 | 423K | +0.02% |
| Jun 5, 2026 | $133.00 | $133.34 | $124.91 | $125.61 | $125.61 | 3.3M | -5.56% |
| Jun 4, 2026 | $128.83 | $134.28 | $127.39 | $133.06 | $133.06 | 2.0M | +3.28% |
| Jun 3, 2026 | $129.87 | $129.87 | $125.50 | $127.03 | $127.03 | 2.1M | -2.19% |
| Jun 2, 2026 | $131.88 | $131.88 | $125.51 | $130.17 | $130.17 | 2.1M | -1.30% |
| Jun 1, 2026 | $127.00 | $130.44 | $124.81 | $129.14 | $129.14 | 2.4M | +1.69% |
| May 29, 2026 | $133.22 | $133.97 | $128.31 | $129.69 | $129.69 | 3.5M | -2.65% |
| May 28, 2026 | $128.43 | $133.71 | $124.60 | $133.22 | $133.22 | 3.0M | +3.73% |
| May 27, 2026 | $123.96 | $128.00 | $118.81 | $127.51 | $127.51 | 3.4M | +2.86% |
| May 26, 2026 | $118.95 | $120.35 | $115.30 | $119.85 | $119.85 | 2.0M | +0.76% |
| May 22, 2026 | $119.06 | $120.15 | $116.81 | $118.95 | $118.95 | 2.8M | -0.09% |
| May 21, 2026 | $113.44 | $121.01 | $111.20 | $118.01 | $118.01 | 4.9M | +4.03% |
| May 20, 2026 | $100.84 | $115.08 | $100.48 | $114.97 | $114.97 | 4.5M | +14.01% |
| May 19, 2026 | $95.07 | $99.05 | $93.38 | $98.19 | $98.19 | 1.5M | +3.28% |
| May 18, 2026 | $95.96 | $97.49 | $93.29 | $95.66 | $95.66 | 1.2M | -0.31% |
| May 15, 2026 | $97.31 | $98.00 | $92.50 | $94.92 | $94.92 | 1.8M | -2.46% |
| May 14, 2026 | $98.20 | $99.54 | $96.04 | $98.66 | $98.66 | 1.3M | +0.47% |
| May 13, 2026 | $99.14 | $99.14 | $95.60 | $98.47 | $98.47 | 1.6M | -0.68% |
| May 12, 2026 | $96.94 | $100.73 | $95.00 | $99.94 | $99.94 | 2.5M | +3.09% |
| May 11, 2026 | $95.95 | $97.54 | $94.47 | $96.71 | $96.71 | 2.0M | +0.79% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GH
Jan 1 → Dec 31 · 6 years2026+25.4%$102.30 → $128.25
+25.4%
2025+226.8%$31.25 → $102.14
+226.8%
2024+14.7%$26.63 → $30.55
+14.7%
2023-3.3%$27.98 → $27.05
-3.3%
2022-72.7%$99.71 → $27.20
-72.7%
2021-14.0%$116.26 → $100.02
-14.0%
Best Year2025 · +226.8%
Worst Year2022 · -72.7%
Positive Years3 / 6
Avg Annual Return+29.5%
6Y Total Return+10.3%
6Y CAGR~+1.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in GH?
If you invested $1,000 in GH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,991
Total Return+299.1%
CAGR~+18.9% / yr
Profit+$2,991
Based on Oct 4, 2018 · $32.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Guardant Health, Inc.（GH）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $128.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GH 历史股价FMP 日线复权 OHLCV