Stockscreener 앱 받기
44.05
5.98%
-2.80
시간 외 거래:
44.05
Guardant Health Inc 주식 (GH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $46.18 | $43.21 | $2.97 | 3,446,546.0 | -5.98% |
| 2025-05-02 | $51.38 | $45.52 | $5.86 | 4,810,655.0 | -4.13% |
| 2025-05-01 | $52.92 | $47.09 | $5.83 | 4,744,412.0 | +3.47% |
| 2025-04-30 | $48.41 | $46.76 | $1.65 | 3,344,332.0 | -4.64% |
| 2025-04-29 | $50.24 | $47.47 | $2.77 | 2,255,776.0 | +3.21% |
| 2025-04-28 | $49.86 | $47.36 | $2.50 | 1,726,984.0 | -0.64% |
| 2025-04-25 | $48.35 | $46.39 | $1.96 | 1,404,053.0 | +1.88% |
| 2025-04-24 | $47.60 | $44.50 | $3.10 | 1,739,228.0 | +3.88% |
| 2025-04-23 | $47.71 | $45.42 | $2.29 | 2,298,850.0 | +4.20% |
| 2025-04-22 | $45.14 | $43.31 | $1.83 | 1,622,191.0 | +2.79% |
| 2025-04-21 | $44.97 | $41.85 | $3.12 | 2,065,978.0 | -5.25% |
| 2025-04-17 | $45.11 | $43.94 | $1.17 | 1,824,700.0 | -0.46% |
| 2025-04-16 | $45.41 | $43.96 | $1.45 | 1,417,538.0 | +0.74% |
| 2025-04-15 | $46.78 | $44.66 | $2.12 | 2,021,999.0 | -0.69% |
| 2025-04-14 | $45.84 | $44.25 | $1.59 | 1,651,305.0 | +3.32% |
| 2025-04-11 | $43.94 | $40.77 | $3.17 | 2,167,363.0 | +6.25% |
| 2025-04-10 | $42.44 | $39.63 | $2.81 | 2,032,734.0 | -6.22% |
| 2025-04-09 | $45.24 | $39.00 | $6.24 | 3,444,215.0 | +10.20% |
| 2025-04-08 | $43.10 | $39.11 | $3.99 | 2,013,767.0 | -4.72% |
| 2025-04-07 | $43.33 | $37.15 | $6.18 | 2,310,191.0 | +2.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $52.92 | $43.21 | $9.71 | 16,448,159.0 | -6.73% |
| 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% |
0.34%
0.46%
자본화:
|
볼륨(24시간):