Guardant Health Inc (GH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
498.567 |
-1,26%
|
147,33
|
143,62
|
150,76
|
145,47
|
| 24/07/2026 |
535.864 |
-1,91%
|
150,20
|
145,54
|
151,16
|
147,33
|
| 23/07/2026 |
346.397 |
-0,36%
|
149,10
|
149,10
|
154,05
|
150,20
|
| 22/07/2026 |
426.984 |
-1,01%
|
150,94
|
147,76
|
151,41
|
150,75
|
| 21/07/2026 |
438.574 |
2,85%
|
147,33
|
144,89
|
152,97
|
152,29
|
| 20/07/2026 |
748.996 |
-5,00%
|
155,84
|
147,69
|
156,50
|
148,07
|
| 17/07/2026 |
666.856 |
0,56%
|
152,73
|
150,35
|
157,25
|
155,87
|
| 16/07/2026 |
942.608 |
-4,88%
|
163,29
|
154,22
|
164,68
|
155,00
|
| 15/07/2026 |
675.468 |
1,78%
|
160,98
|
160,97
|
164,51
|
162,96
|
| 14/07/2026 |
493.191 |
1,08%
|
160,75
|
158,60
|
163,505
|
160,11
|
| 13/07/2026 |
520.868 |
-1,03%
|
158,06
|
156,615
|
160,57
|
158,40
|
| 10/07/2026 |
666.376 |
-2,46%
|
163,93
|
156,98
|
164,00
|
160,05
|
| 09/07/2026 |
1.254.817 |
5,06%
|
154,43
|
154,13
|
170,70
|
164,08
|
| 08/07/2026 |
1.187.851 |
-4,14%
|
159,29
|
155,75
|
160,68
|
156,17
|
| 07/07/2026 |
848.631 |
-3,49%
|
168,03
|
162,66
|
169,26
|
162,92
|
| 06/07/2026 |
746.575 |
0,50%
|
168,45
|
165,96
|
172,72
|
168,82
|
| 02/07/2026 |
972.022 |
-1,63%
|
171,00
|
166,99
|
171,31
|
167,98
|
| 01/07/2026 |
1.699.027 |
13,82%
|
160,00
|
156,90
|
172,58
|
170,77
|
| 30/06/2026 |
1.375.938 |
-2,41%
|
151,92
|
148,42
|
152,17
|
150,03
|
| 29/06/2026 |
915.070 |
3,03%
|
150,00
|
148,46
|
153,91
|
153,74
|
| 26/06/2026 |
9.464.493 |
4,39%
|
145,61
|
144,52
|
151,85
|
149,22
|
| 25/06/2026 |
781.517 |
4,37%
|
137,85
|
137,79
|
145,75
|
142,94
|
| 24/06/2026 |
822.783 |
4,69%
|
133,21
|
132,87
|
140,92
|
136,96
|
| 23/06/2026 |
528.238 |
1,55%
|
128,67
|
127,615
|
134,66
|
130,83
|
| 22/06/2026 |
521.298 |
-2,24%
|
131,16
|
125,25
|
131,16
|
128,83
|
| 18/06/2026 |
1.991.254 |
2,07%
|
132,29
|
130,21
|
133,56
|
131,78
|
| 17/06/2026 |
1.059.128 |
1,39%
|
127,34
|
125,17
|
130,79
|
129,11
|
| 16/06/2026 |
1.173.552 |
-1,91%
|
130,19
|
126,78
|
133,01
|
127,34
|
| 15/06/2026 |
518.123 |
-1,37%
|
134,00
|
128,54
|
134,24
|
129,82
|
| 12/06/2026 |
496.681 |
0,55%
|
133,41
|
128,88
|
133,60
|
131,62
|
| 11/06/2026 |
450.567 |
0,15%
|
132,35
|
128,62
|
133,37
|
130,90
|
| 10/06/2026 |
667.750 |
0,45%
|
130,00
|
128,80
|
133,26
|
130,70
|
| 09/06/2026 |
644.567 |
4,19%
|
125,27
|
122,92
|
130,36
|
130,12
|
| 08/06/2026 |
751.736 |
-0,57%
|
128,22
|
124,03
|
130,48
|
124,89
|
| 05/06/2026 |
1.095.630 |
-5,60%
|
133,00
|
124,97
|
133,00
|
125,61
|
| 04/06/2026 |
671.556 |
4,75%
|
128,83
|
127,50
|
134,27
|
133,06
|
| 03/06/2026 |
968.235 |
-2,41%
|
129,87
|
125,85
|
129,87
|
127,03
|
| 02/06/2026 |
607.687 |
0,80%
|
131,61
|
126,52
|
131,61
|
130,17
|
| 01/06/2026 |
682.997 |
-0,42%
|
127,02
|
124,89
|
130,43
|
129,14
|
| 29/05/2026 |
899.753 |
-2,65%
|
133,22
|
128,34
|
133,22
|
129,69
|
| 28/05/2026 |
730.008 |
4,48%
|
128,00
|
124,61
|
133,70
|
133,22
|
| 27/05/2026 |
786.357 |
6,39%
|
123,33
|
119,17
|
127,70
|
127,51
|
| 26/05/2026 |
611.204 |
0,76%
|
118,95
|
115,70
|
120,26
|
119,85
|
| 22/05/2026 |
721.779 |
0,80%
|
119,06
|
116,88
|
120,08
|
118,95
|
| 21/05/2026 |
1.110.714 |
2,64%
|
113,90
|
111,585
|
121,00
|
118,01
|
| 20/05/2026 |
1.306.883 |
17,09%
|
100,84
|
100,67
|
115,08
|
114,97
|
| 19/05/2026 |
510.840 |
2,64%
|
95,07
|
93,425
|
98,94
|
98,19
|
| 18/05/2026 |
439.185 |
0,78%
|
95,96
|
93,29
|
97,24
|
95,66
|
| 15/05/2026 |
594.491 |
-3,79%
|
97,31
|
92,53
|
97,31
|
94,92
|
| 14/05/2026 |
408.327 |
0,19%
|
98,20
|
96,47
|
99,45
|
98,66
|
| 13/05/2026 |
686.277 |
-1,47%
|
99,14
|
95,72
|
99,14
|
98,47
|
| 12/05/2026 |
795.381 |
3,34%
|
97,00
|
95,18
|
100,725
|
99,94
|
| 11/05/2026 |
678.040 |
1,06%
|
95,82
|
94,48
|
97,54
|
96,71
|
| 08/05/2026 |
1.077.240 |
3,73%
|
93,03
|
89,08
|
98,50
|
95,70
|
| 07/05/2026 |
948.503 |
0,01%
|
93,00
|
88,91
|
93,355
|
92,26
|
| 06/05/2026 |
585.607 |
3,05%
|
89,83
|
88,20
|
92,80
|
92,25
|
| 05/05/2026 |
464.459 |
-1,81%
|
91,87
|
87,57
|
93,00
|
89,52
|
| 04/05/2026 |
527.771 |
4,08%
|
87,08
|
87,08
|
92,15
|
91,17
|
| 01/05/2026 |
442.300 |
0,60%
|
87,66
|
85,65
|
89,08
|
87,60
|
| 30/04/2026 |
787.401 |
4,40%
|
84,10
|
79,08
|
87,24
|
87,08
|
| 29/04/2026 |
724.080 |
0,39%
|
82,34
|
79,66
|
83,80
|
83,41
|
| 28/04/2026 |
748.921 |
-6,11%
|
86,02
|
82,09
|
86,38
|
83,09
|
| 27/04/2026 |
616.171 |
-0,46%
|
88,50
|
88,195
|
91,18
|
88,50
|
| 24/04/2026 |
461.479 |
1,18%
|
88,46
|
87,09
|
90,91
|
88,91
|
| 23/04/2026 |
552.149 |
-1,89%
|
88,55
|
83,22
|
89,20
|
87,87
|
| 22/04/2026 |
597.394 |
-0,89%
|
91,72
|
87,835
|
92,215
|
89,56
|
| 21/04/2026 |
650.446 |
-0,78%
|
91,07
|
90,31
|
95,095
|
90,36
|
| 20/04/2026 |
462.441 |
0,79%
|
90,45
|
90,44
|
92,94
|
91,07
|
| 17/04/2026 |
698.315 |
5,44%
|
87,15
|
85,49
|
91,80
|
90,36
|
| 16/04/2026 |
556.751 |
0,99%
|
84,83
|
83,57
|
86,55
|
85,70
|
| 15/04/2026 |
519.572 |
-1,78%
|
86,67
|
84,34
|
88,19
|
84,86
|
| 14/04/2026 |
569.513 |
5,10%
|
83,04
|
83,04
|
86,57
|
86,40
|
| 13/04/2026 |
768.859 |
4,59%
|
78,71
|
78,68
|
82,515
|
82,21
|
| 10/04/2026 |
1.311.956 |
-9,83%
|
87,11
|
74,795
|
87,84
|
78,60
|
| 09/04/2026 |
584.795 |
-6,11%
|
91,83
|
87,13
|
91,83
|
87,17
|
| 08/04/2026 |
588.006 |
-0,49%
|
97,53
|
91,82
|
99,00
|
92,84
|
| 07/04/2026 |
671.756 |
4,06%
|
89,87
|
89,07
|
93,33
|
93,30
|
| 06/04/2026 |
318.947 |
-4,44%
|
92,68
|
89,49
|
92,68
|
89,66
|
| 02/04/2026 |
480.379 |
2,94%
|
87,91
|
87,05
|
94,015
|
93,83
|
| 01/04/2026 |
534.209 |
-1,32%
|
96,30
|
90,93
|
96,30
|
91,15
|
| 31/03/2026 |
1.246.352 |
7,16%
|
88,10
|
87,97
|
92,89
|
92,37
|
| 30/03/2026 |
816.979 |
1,88%
|
85,01
|
84,60
|
87,40
|
86,20
|
| 27/03/2026 |
748.687 |
-3,96%
|
87,24
|
83,50
|
88,11
|
84,61
|
| 26/03/2026 |
592.337 |
1,76%
|
85,55
|
85,55
|
89,16
|
88,10
|
| 25/03/2026 |
627.968 |
3,58%
|
85,00
|
84,97
|
89,13
|
86,58
|
| 24/03/2026 |
525.308 |
-1,61%
|
85,05
|
82,39
|
85,60
|
83,59
|
| 23/03/2026 |
449.336 |
-0,26%
|
87,56
|
84,81
|
88,05
|
84,96
|
| 20/03/2026 |
1.218.356 |
-4,38%
|
88,74
|
84,46
|
88,74
|
85,18
|
| 19/03/2026 |
494.401 |
2,07%
|
86,63
|
85,00
|
90,28
|
89,08
|
| 18/03/2026 |
887.674 |
-1,67%
|
88,09
|
86,94
|
89,77
|
87,27
|
| 17/03/2026 |
521.111 |
1,80%
|
86,93
|
86,88
|
89,00
|
88,75
|
| 16/03/2026 |
651.105 |
1,98%
|
87,21
|
86,49
|
88,39
|
87,18
|
| 13/03/2026 |
623.670 |
1,75%
|
84,77
|
84,77
|
88,27
|
85,49
|
| 12/03/2026 |
900.461 |
-4,56%
|
86,33
|
82,30
|
86,86
|
84,02
|
| 11/03/2026 |
569.749 |
-2,72%
|
89,50
|
87,59
|
90,22
|
88,03
|
| 10/03/2026 |
421.103 |
-0,78%
|
91,72
|
89,41
|
92,45
|
90,49
|
| 09/03/2026 |
512.345 |
0,00%
|
91,01
|
88,31
|
91,90
|
91,20
|
| 06/03/2026 |
443.095 |
-1,49%
|
90,01
|
89,95
|
92,84
|
91,20
|
| 05/03/2026 |
533.640 |
-0,47%
|
92,30
|
90,62
|
96,37
|
92,58
|
| 04/03/2026 |
340.159 |
-0,30%
|
94,50
|
93,02
|
96,15
|
93,02
|
