Guardant Health, Inc. (GH) stock
GHNasdaqServices-Medical LaboratoriesFiscal year ends December 31
$178.80−6.51 (-3.51%)
Close on Oct 30, 2026Market cap $23.99BP/E –Yield –
Price history
Guardant Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$178.80
-3.51% on the day
52-week range
$74.55 – $191.05
-6.4% from the high
Change over 52 weeks
+93.5%
From $92.41 on Oct 30, 2025
Average volume
2.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $182.48 | $185.65 | $175.44 | $178.80 | -3.51% | 1,502,198 |
| Oct 29, 2026 | $185.17 | $186.01 | $178.14 | $185.31 | +1.49% | 1,245,558 |
| Oct 28, 2026 | $178.06 | $186.03 | $177.00 | $182.59 | +2.54% | 2,321,307 |
| Oct 27, 2026 | $173.74 | $178.69 | $172.60 | $178.06 | +2.78% | 1,486,299 |
| Oct 26, 2026 | $170.10 | $175.08 | $168.73 | $173.25 | +2.47% | 1,997,000 |
| Oct 23, 2026 | $163.16 | $171.73 | $160.72 | $169.08 | +3.77% | 1,669,621 |
| Oct 22, 2026 | $165.03 | $167.25 | $158.68 | $162.94 | -2.23% | 1,770,620 |
| Oct 21, 2026 | $162.29 | $171.22 | $162.00 | $166.66 | +2.50% | 2,535,627 |
| Oct 20, 2026 | $158.29 | $163.57 | $155.07 | $162.59 | +2.98% | 1,308,975 |
| Oct 19, 2026 | $160.65 | $163.91 | $155.00 | $157.88 | -0.45% | 1,869,743 |
| Oct 16, 2026 | $165.88 | $168.47 | $157.44 | $158.60 | -4.39% | 1,975,668 |
| Oct 15, 2026 | $160.78 | $168.86 | $159.00 | $165.88 | +1.77% | 1,329,362 |
| Oct 14, 2026 | $159.89 | $166.16 | $159.00 | $162.99 | +0.56% | 1,278,817 |
| Oct 13, 2026 | $161.95 | $164.53 | $158.36 | $162.09 | -0.43% | 1,297,569 |
| Oct 12, 2026 | $168.26 | $168.69 | $158.46 | $162.79 | -2.79% | 1,556,415 |
| Oct 9, 2026 | $166.03 | $170.81 | $166.03 | $167.47 | +1.15% | 1,520,097 |
| Oct 8, 2026 | $166.24 | $167.28 | $161.61 | $165.56 | -1.65% | 1,599,422 |
| Oct 7, 2026 | $166.50 | $171.55 | $165.00 | $168.33 | -1.38% | 2,200,616 |
| Oct 6, 2026 | $188.00 | $191.05 | $170.05 | $170.69 | -8.83% | 3,387,098 |
| Oct 5, 2026 | $177.45 | $187.69 | $176.37 | $187.22 | +5.30% | 1,746,285 |
| Oct 2, 2026 | $173.32 | $179.17 | $172.00 | $177.80 | +1.75% | 1,650,849 |
| Oct 1, 2026 | $177.17 | $180.91 | $173.96 | $174.75 | -2.02% | 1,961,260 |
| Sep 30, 2026 | $177.75 | $180.34 | $175.33 | $178.36 | +0.35% | 1,583,283 |
| Sep 29, 2026 | $176.78 | $180.90 | $174.54 | $177.73 | +0.23% | 1,658,542 |
| Sep 28, 2026 | $174.85 | $180.05 | $174.69 | $177.33 | +0.05% | 1,318,541 |
| Sep 25, 2026 | $178.50 | $179.97 | $174.50 | $177.25 | +0.45% | 1,578,716 |
| Sep 24, 2026 | $174.05 | $181.79 | $173.50 | $176.45 | +0.08% | 2,571,950 |
| Sep 23, 2026 | $176.21 | $179.35 | $174.17 | $176.31 | -0.48% | 1,432,142 |
| Sep 22, 2026 | $172.40 | $179.43 | $170.50 | $177.16 | +1.89% | 2,226,443 |
| Sep 21, 2026 | $181.37 | $181.37 | $172.86 | $173.87 | -3.07% | 2,623,995 |
| Sep 18, 2026 | $183.00 | $183.50 | $175.62 | $179.38 | -2.03% | 3,080,785 |
| Sep 17, 2026 | $177.49 | $183.51 | $175.45 | $183.10 | +4.69% | 1,858,760 |
| Sep 16, 2026 | $175.00 | $179.39 | $173.82 | $174.90 | -0.43% | 1,523,660 |
| Sep 15, 2026 | $168.25 | $179.30 | $167.00 | $175.65 | +4.65% | 2,852,686 |
| Sep 14, 2026 | $156.55 | $168.15 | $155.78 | $167.84 | +6.65% | 1,493,187 |
| Sep 11, 2026 | $160.14 | $161.40 | $156.28 | $157.38 | -1.04% | 695,946 |
| Sep 10, 2026 | $159.52 | $164.17 | $156.32 | $159.03 | -2.30% | 1,055,760 |
| Sep 9, 2026 | $161.26 | $167.98 | $159.94 | $162.78 | +1.12% | 1,115,819 |
| Sep 8, 2026 | $166.11 | $166.69 | $160.25 | $160.98 | -0.27% | 2,039,119 |
| Sep 4, 2026 | $160.00 | $164.84 | $154.00 | $161.41 | +0.23% | 2,402,454 |
| Sep 3, 2026 | $164.09 | $166.42 | $159.59 | $161.04 | -1.24% | 1,190,892 |
| Sep 2, 2026 | $163.79 | $168.97 | $157.35 | $163.06 | -0.82% | 1,757,228 |
| Sep 1, 2026 | $158.50 | $165.63 | $156.32 | $164.41 | +3.39% | 2,437,498 |
| Aug 31, 2026 | $160.01 | $162.14 | $155.63 | $159.02 | -1.54% | 1,857,131 |
| Aug 28, 2026 | $166.35 | $169.60 | $160.23 | $161.50 | -4.17% | 1,821,582 |
| Aug 27, 2026 | $170.94 | $173.10 | $168.19 | $168.52 | -1.40% | 1,518,063 |
| Aug 26, 2026 | $164.71 | $173.17 | $164.29 | $170.92 | +3.64% | 2,011,109 |
| Aug 25, 2026 | $164.54 | $167.90 | $161.22 | $164.92 | +1.07% | 1,188,364 |
| Aug 24, 2026 | $164.62 | $167.48 | $162.00 | $163.18 | -4.40% | 2,212,301 |
| Aug 21, 2026 | $167.25 | $170.85 | $165.01 | $170.69 | +1.67% | 1,916,804 |
| Aug 20, 2026 | $161.55 | $171.74 | $161.55 | $167.88 | +2.78% | 2,549,392 |
| Aug 19, 2026 | $165.51 | $168.73 | $159.46 | $163.34 | +2.01% | 2,386,674 |
| Aug 18, 2026 | $160.72 | $164.26 | $158.81 | $160.12 | -0.96% | 1,202,371 |
| Aug 17, 2026 | $156.45 | $162.96 | $155.00 | $161.67 | +2.84% | 4,858,563 |
| Aug 14, 2026 | $157.93 | $159.71 | $156.21 | $157.21 | -1.46% | 2,564,787 |
| Aug 13, 2026 | $165.86 | $166.04 | $158.93 | $159.54 | -3.37% | 2,800,255 |
| Aug 12, 2026 | $165.89 | $168.37 | $162.65 | $165.11 | +0.01% | 1,224,812 |
| Aug 11, 2026 | $166.44 | $168.90 | $163.50 | $165.09 | -1.27% | 1,302,562 |
| Aug 10, 2026 | $167.90 | $171.92 | $165.16 | $167.21 | -0.75% | 1,521,596 |
| Aug 7, 2026 | $161.76 | $169.20 | $160.00 | $168.48 | +6.92% | 2,193,758 |
| Aug 6, 2026 | $160.43 | $162.50 | $157.11 | $157.58 | -3.43% | 1,513,665 |
| Aug 5, 2026 | $160.00 | $164.91 | $159.00 | $163.18 | +2.12% | 2,396,897 |
| Aug 4, 2026 | $162.64 | $163.05 | $157.02 | $159.79 | +0.60% | 2,185,374 |
| Aug 3, 2026 | $158.46 | $163.99 | $155.05 | $158.83 | -1.95% | 2,016,392 |
| Jul 31, 2026 | $162.50 | $176.58 | $160.01 | $161.99 | +6.33% | 4,584,138 |
| Jul 30, 2026 | $146.13 | $155.55 | $145.46 | $152.35 | +5.75% | 2,734,442 |
| Jul 29, 2026 | $143.62 | $148.59 | $140.86 | $144.07 | +0.31% | 2,743,583 |
| Jul 28, 2026 | $145.41 | $147.69 | $141.33 | $143.62 | -1.27% | 1,579,712 |
| Jul 27, 2026 | $147.33 | $151.00 | $143.62 | $145.47 | -1.26% | 1,292,965 |
| Jul 24, 2026 | $150.20 | $152.38 | $145.49 | $147.33 | -1.91% | 1,885,047 |
| Jul 23, 2026 | $149.75 | $154.09 | $149.10 | $150.20 | -0.36% | 1,113,200 |
| Jul 22, 2026 | $150.94 | $152.19 | $147.65 | $150.75 | -1.01% | 1,102,981 |
| Jul 21, 2026 | $147.33 | $153.01 | $144.85 | $152.29 | +2.85% | 1,497,479 |
| Jul 20, 2026 | $156.54 | $156.54 | $147.69 | $148.07 | -5.00% | 2,522,433 |
| Jul 17, 2026 | $152.73 | $157.33 | $149.78 | $155.87 | +0.56% | 1,997,111 |
| Jul 16, 2026 | $163.29 | $164.85 | $154.21 | $155.00 | -4.88% | 2,820,025 |
| Jul 15, 2026 | $160.98 | $164.98 | $160.69 | $162.96 | +1.78% | 1,549,260 |
| Jul 14, 2026 | $160.75 | $163.52 | $158.35 | $160.11 | +1.08% | 1,345,206 |
| Jul 13, 2026 | $158.20 | $160.79 | $155.50 | $158.40 | -1.03% | 1,776,021 |
| Jul 10, 2026 | $163.93 | $164.08 | $156.87 | $160.05 | -2.46% | 1,976,542 |
| Jul 9, 2026 | $154.40 | $170.87 | $152.64 | $164.08 | +5.06% | 3,850,349 |
| Jul 8, 2026 | $159.29 | $160.90 | $155.75 | $156.17 | -4.14% | 3,335,446 |
| Jul 7, 2026 | $168.03 | $169.27 | $162.58 | $162.92 | -3.49% | 2,477,363 |
| Jul 6, 2026 | $174.08 | $174.08 | $165.54 | $168.82 | +0.50% | 2,171,329 |
| Jul 2, 2026 | $171.96 | $171.99 | $166.74 | $167.98 | -1.63% | 3,455,312 |
| Jul 1, 2026 | $160.76 | $172.61 | $156.16 | $170.77 | +13.82% | 6,709,305 |
| Jun 30, 2026 | $151.92 | $152.72 | $148.29 | $150.03 | -2.41% | 3,380,920 |
| Jun 29, 2026 | $150.00 | $153.95 | $148.46 | $153.74 | +3.03% | 2,730,608 |
| Jun 26, 2026 | $145.61 | $151.85 | $144.27 | $149.22 | +4.39% | 18,771,300 |
| Jun 25, 2026 | $137.85 | $145.84 | $137.50 | $142.94 | +4.37% | 2,547,297 |
| Jun 24, 2026 | $133.17 | $141.07 | $132.60 | $136.96 | +4.69% | 3,857,140 |
| Jun 23, 2026 | $128.67 | $134.75 | $127.62 | $130.83 | +1.55% | 1,931,997 |
| Jun 22, 2026 | $131.16 | $132.07 | $125.12 | $128.83 | -2.24% | 1,444,663 |
| Jun 18, 2026 | $132.48 | $134.00 | $130.19 | $131.78 | +2.07% | 3,409,023 |
| Jun 17, 2026 | $127.34 | $130.79 | $125.00 | $129.11 | +1.39% | 2,118,855 |
| Jun 16, 2026 | $130.19 | $133.11 | $126.77 | $127.34 | -1.91% | 2,672,704 |
| Jun 15, 2026 | $135.00 | $135.00 | $128.53 | $129.82 | -1.37% | 1,649,050 |
| Jun 12, 2026 | $133.15 | $133.66 | $128.50 | $131.62 | +0.55% | 1,511,450 |
| Jun 11, 2026 | $132.35 | $133.37 | $128.50 | $130.90 | +0.15% | 1,502,610 |
| Jun 10, 2026 | $130.00 | $133.31 | $128.46 | $130.70 | +0.45% | 1,797,499 |
| Jun 9, 2026 | $125.27 | $130.36 | $122.76 | $130.12 | +4.19% | 2,258,295 |
| Jun 8, 2026 | $128.22 | $132.00 | $123.92 | $124.89 | -0.57% | 2,213,894 |
| Jun 5, 2026 | $133.00 | $133.34 | $124.91 | $125.61 | -5.60% | 3,345,530 |
| Jun 4, 2026 | $128.83 | $134.28 | $127.39 | $133.06 | +4.75% | 2,014,340 |
| Jun 3, 2026 | $129.87 | $129.87 | $125.50 | $127.03 | -2.41% | 2,111,878 |
| Jun 2, 2026 | $131.88 | $131.88 | $125.51 | $130.17 | +0.80% | 2,089,188 |
| Jun 1, 2026 | $127.00 | $130.44 | $124.81 | $129.14 | -0.42% | 2,414,050 |
| May 29, 2026 | $133.22 | $133.97 | $128.31 | $129.69 | -2.65% | 3,513,787 |
| May 28, 2026 | $128.43 | $133.71 | $124.60 | $133.22 | +4.48% | 2,997,272 |
| May 27, 2026 | $123.96 | $128.00 | $118.81 | $127.51 | +6.39% | 3,407,993 |
| May 26, 2026 | $118.95 | $120.35 | $115.30 | $119.85 | +0.76% | 1,983,797 |
| May 22, 2026 | $119.06 | $120.15 | $116.81 | $118.95 | +0.80% | 2,819,648 |
| May 21, 2026 | $113.44 | $121.01 | $111.20 | $118.01 | +2.64% | 4,934,818 |
| May 20, 2026 | $100.84 | $115.08 | $100.48 | $114.97 | +17.09% | 4,471,767 |
| May 19, 2026 | $95.07 | $99.05 | $93.38 | $98.19 | +2.64% | 1,543,387 |
| May 18, 2026 | $95.96 | $97.49 | $93.29 | $95.66 | +0.78% | 1,218,307 |
| May 15, 2026 | $97.31 | $98.00 | $92.50 | $94.92 | -3.79% | 1,771,436 |
| May 14, 2026 | $98.20 | $99.54 | $96.04 | $98.66 | +0.19% | 1,287,932 |
| May 13, 2026 | $99.14 | $99.14 | $95.60 | $98.47 | -1.47% | 1,640,343 |
| May 12, 2026 | $96.94 | $100.73 | $95.00 | $99.94 | +3.34% | 2,547,024 |
| May 11, 2026 | $95.95 | $97.54 | $94.47 | $96.71 | +1.06% | 2,027,743 |
| May 8, 2026 | $96.57 | $98.50 | $89.07 | $95.70 | +3.73% | 3,186,826 |
| May 7, 2026 | $92.81 | $93.90 | $88.89 | $92.26 | +0.01% | 2,403,799 |
| May 6, 2026 | $89.83 | $92.81 | $88.10 | $92.25 | +3.05% | 1,682,902 |
| May 5, 2026 | $91.87 | $93.00 | $87.57 | $89.52 | -1.81% | 1,378,579 |
| May 4, 2026 | $87.08 | $92.19 | $87.08 | $91.17 | +4.08% | 1,429,619 |
| May 1, 2026 | $87.66 | $89.19 | $85.64 | $87.60 | +0.60% | 1,109,273 |
| Apr 30, 2026 | $84.00 | $87.24 | $79.01 | $87.08 | +4.40% | 2,708,422 |
| Apr 29, 2026 | $82.98 | $83.99 | $79.63 | $83.41 | +0.39% | 2,441,480 |
| Apr 28, 2026 | $86.04 | $86.60 | $82.07 | $83.09 | -6.11% | 2,801,345 |
| Apr 27, 2026 | $88.77 | $91.18 | $87.11 | $88.50 | -0.46% | 1,503,732 |
| Apr 24, 2026 | $88.23 | $91.01 | $86.76 | $88.91 | +1.18% | 1,235,871 |
| Apr 23, 2026 | $88.55 | $89.25 | $83.19 | $87.87 | -1.89% | 1,656,317 |
| Apr 22, 2026 | $91.72 | $92.22 | $87.64 | $89.56 | -0.89% | 1,895,441 |
| Apr 21, 2026 | $91.07 | $95.18 | $90.28 | $90.36 | -0.78% | 2,471,005 |
| Apr 20, 2026 | $90.45 | $92.99 | $90.00 | $91.07 | +0.79% | 2,050,888 |
| Apr 17, 2026 | $86.65 | $91.83 | $85.33 | $90.36 | +5.44% | 2,541,372 |
| Apr 16, 2026 | $84.83 | $86.75 | $83.39 | $85.70 | +0.99% | 1,984,246 |
| Apr 15, 2026 | $86.67 | $88.20 | $84.32 | $84.86 | -1.78% | 1,478,249 |
| Apr 14, 2026 | $83.04 | $86.97 | $83.04 | $86.40 | +5.10% | 1,972,809 |
| Apr 13, 2026 | $78.71 | $82.52 | $78.67 | $82.21 | +4.59% | 2,893,211 |
| Apr 10, 2026 | $87.11 | $88.41 | $74.55 | $78.60 | -9.83% | 6,406,850 |
| Apr 9, 2026 | $91.83 | $92.40 | $87.12 | $87.17 | -6.11% | 1,815,434 |
| Apr 8, 2026 | $96.47 | $99.00 | $91.80 | $92.84 | -0.49% | 1,690,731 |
| Apr 7, 2026 | $89.87 | $93.33 | $88.75 | $93.30 | +4.06% | 2,250,324 |
| Apr 6, 2026 | $92.68 | $93.26 | $89.48 | $89.66 | -4.44% | 1,066,585 |
| Apr 2, 2026 | $87.67 | $94.02 | $86.42 | $93.83 | +2.94% | 1,744,127 |
| Apr 1, 2026 | $96.30 | $96.30 | $90.93 | $91.15 | -1.32% | 1,655,602 |
| Mar 31, 2026 | $88.10 | $92.91 | $87.75 | $92.37 | +7.16% | 3,001,226 |
| Mar 30, 2026 | $85.01 | $87.41 | $84.60 | $86.20 | +1.88% | 2,072,304 |
| Mar 27, 2026 | $87.24 | $88.41 | $83.45 | $84.61 | -3.96% | 2,156,800 |
| Mar 26, 2026 | $85.55 | $89.19 | $85.35 | $88.10 | +1.76% | 1,617,124 |
| Mar 25, 2026 | $85.00 | $89.26 | $84.51 | $86.58 | +3.58% | 2,149,319 |
| Mar 24, 2026 | $85.05 | $85.93 | $82.39 | $83.59 | -1.61% | 1,746,200 |
| Mar 23, 2026 | $87.56 | $88.32 | $84.71 | $84.96 | -0.26% | 1,506,835 |
| Mar 20, 2026 | $88.74 | $89.11 | $84.42 | $85.18 | -4.38% | 2,401,291 |
| Mar 19, 2026 | $86.63 | $90.28 | $84.78 | $89.08 | +2.07% | 1,241,100 |
| Mar 18, 2026 | $88.09 | $89.85 | $86.93 | $87.27 | -1.67% | 1,791,023 |
| Mar 17, 2026 | $86.93 | $89.06 | $86.88 | $88.75 | +1.80% | 1,167,270 |
| Mar 16, 2026 | $87.21 | $88.45 | $86.07 | $87.18 | +1.98% | 1,385,381 |
| Mar 13, 2026 | $84.77 | $88.27 | $84.77 | $85.49 | +1.75% | 2,443,982 |
| Mar 12, 2026 | $86.33 | $87.21 | $82.26 | $84.02 | -4.56% | 3,016,171 |
| Mar 11, 2026 | $89.50 | $90.22 | $87.55 | $88.03 | -2.72% | 1,599,715 |
| Mar 10, 2026 | $91.72 | $92.72 | $89.39 | $90.49 | -0.78% | 1,373,083 |
| Mar 9, 2026 | $91.01 | $92.11 | $88.29 | $91.20 | 0.00% | 1,712,244 |
| Mar 6, 2026 | $90.01 | $93.00 | $89.00 | $91.20 | -1.49% | 1,272,484 |
| Mar 5, 2026 | $92.30 | $96.52 | $90.57 | $92.58 | -0.47% | 1,538,279 |
| Mar 4, 2026 | $94.50 | $96.17 | $93.00 | $93.02 | -0.30% | 1,070,795 |
| Mar 3, 2026 | $90.09 | $95.56 | $88.21 | $93.30 | +1.16% | 2,133,437 |
| Mar 2, 2026 | $92.03 | $93.83 | $90.54 | $92.23 | -1.78% | 1,886,662 |
| Feb 27, 2026 | $95.75 | $96.99 | $92.09 | $93.90 | -4.15% | 1,924,707 |
| Feb 26, 2026 | $95.59 | $99.06 | $93.23 | $97.97 | +2.83% | 1,852,225 |
| Feb 25, 2026 | $96.31 | $97.44 | $94.04 | $95.27 | -0.14% | 1,578,328 |
| Feb 24, 2026 | $95.42 | $98.70 | $94.56 | $95.40 | +1.04% | 1,935,971 |
| Feb 23, 2026 | $101.66 | $103.58 | $93.79 | $94.42 | -8.42% | 3,247,564 |
| Feb 20, 2026 | $108.00 | $113.78 | $99.21 | $103.10 | -3.08% | 5,102,269 |
| Feb 19, 2026 | $106.61 | $108.85 | $104.90 | $106.38 | -0.97% | 1,682,340 |
| Feb 18, 2026 | $108.47 | $110.46 | $106.40 | $107.42 | +0.29% | 1,206,292 |
| Feb 17, 2026 | $104.00 | $109.19 | $102.00 | $107.11 | +2.16% | 1,961,345 |
| Feb 13, 2026 | $102.90 | $106.42 | $102.75 | $104.85 | +2.03% | 1,046,562 |
| Feb 12, 2026 | $108.00 | $108.51 | $100.28 | $102.76 | -4.48% | 2,006,144 |
| Feb 11, 2026 | $106.30 | $107.67 | $100.26 | $107.58 | +2.43% | 1,759,360 |
| Feb 10, 2026 | $105.58 | $107.69 | $104.53 | $105.03 | -0.29% | 1,177,170 |
| Feb 9, 2026 | $101.08 | $106.73 | $99.50 | $105.34 | +3.43% | 1,555,380 |
| Feb 6, 2026 | $100.77 | $102.70 | $97.52 | $101.85 | +3.55% | 2,271,773 |
| Feb 5, 2026 | $105.27 | $107.76 | $97.88 | $98.36 | -7.34% | 5,320,701 |
| Feb 4, 2026 | $113.05 | $113.99 | $102.21 | $106.15 | -6.10% | 3,837,763 |
| Feb 3, 2026 | $115.95 | $118.00 | $111.33 | $113.05 | -1.61% | 1,638,721 |
| Feb 2, 2026 | $113.68 | $116.27 | $112.41 | $114.90 | +0.75% | 1,734,118 |
| Jan 30, 2026 | $111.59 | $114.97 | $108.74 | $114.04 | +3.22% | 2,021,475 |
| Jan 29, 2026 | $107.68 | $110.48 | $105.78 | $110.48 | +0.68% | 1,167,265 |
| Jan 28, 2026 | $114.86 | $115.25 | $109.25 | $109.73 | -4.24% | 1,706,182 |
| Jan 27, 2026 | $114.00 | $117.00 | $113.53 | $114.59 | -0.13% | 1,295,272 |
| Jan 26, 2026 | $114.15 | $117.74 | $113.02 | $114.74 | -0.01% | 1,115,783 |
| Jan 23, 2026 | $116.50 | $118.29 | $113.67 | $114.75 | -2.16% | 1,466,406 |
| Jan 22, 2026 | $116.41 | $120.74 | $115.95 | $117.28 | +1.32% | 3,002,629 |
| Jan 21, 2026 | $115.10 | $116.41 | $110.31 | $115.75 | +0.77% | 2,268,847 |
| Jan 20, 2026 | $110.50 | $114.97 | $109.11 | $114.87 | +2.43% | 1,926,709 |
| Jan 16, 2026 | $111.98 | $115.54 | $110.09 | $112.14 | +0.14% | 2,120,492 |
| Jan 15, 2026 | $108.93 | $112.53 | $108.39 | $111.98 | +3.11% | 1,546,704 |
| Jan 14, 2026 | $106.87 | $109.08 | $104.66 | $108.60 | +1.60% | 1,390,354 |
| Jan 13, 2026 | $107.99 | $108.38 | $103.81 | $106.89 | -0.63% | 1,511,152 |
| Jan 12, 2026 | $113.00 | $113.91 | $103.80 | $107.57 | -2.36% | 2,358,490 |
| Jan 9, 2026 | $108.17 | $112.40 | $106.97 | $110.17 | +1.32% | 2,412,066 |
| Jan 8, 2026 | $109.01 | $111.50 | $106.42 | $108.74 | -1.08% | 1,801,101 |
| Jan 7, 2026 | $112.66 | $113.91 | $108.60 | $109.93 | -2.14% | 2,607,658 |
| Jan 6, 2026 | $101.92 | $112.44 | $101.92 | $112.33 | +10.27% | 4,490,706 |
| Jan 5, 2026 | $101.10 | $103.55 | $97.31 | $101.87 | +0.13% | 2,909,456 |
| Jan 2, 2026 | $102.30 | $102.80 | $100.76 | $101.74 | -0.39% | 1,093,311 |
| Dec 31, 2025 | $100.76 | $102.72 | $100.58 | $102.14 | +1.53% | 1,026,320 |
| Dec 30, 2025 | $101.90 | $101.96 | $99.82 | $100.60 | -0.78% | 987,279 |
| Dec 29, 2025 | $102.52 | $103.21 | $100.70 | $101.39 | -1.54% | 910,687 |
| Dec 26, 2025 | $102.28 | $104.75 | $101.50 | $102.98 | +0.59% | 1,042,484 |
| Dec 24, 2025 | $101.87 | $103.00 | $101.39 | $102.38 | -0.12% | 581,198 |
| Dec 23, 2025 | $100.76 | $103.17 | $100.00 | $102.50 | +1.14% | 1,485,370 |
| Dec 22, 2025 | $100.93 | $102.14 | $99.77 | $101.34 | +1.60% | 1,375,707 |
| Dec 19, 2025 | $96.65 | $100.07 | $96.51 | $99.74 | +2.72% | 3,451,704 |
| Dec 18, 2025 | $98.54 | $99.82 | $96.28 | $97.10 | -0.38% | 3,042,097 |
| Dec 17, 2025 | $101.46 | $101.46 | $96.95 | $97.47 | -2.53% | 1,912,710 |
| Dec 16, 2025 | $102.01 | $103.00 | $97.17 | $100.00 | -2.60% | 3,264,345 |
| Dec 15, 2025 | $104.12 | $105.01 | $102.20 | $102.67 | +0.59% | 1,967,701 |
| Dec 12, 2025 | $103.52 | $103.52 | $100.47 | $102.07 | +0.68% | 1,508,251 |
| Dec 11, 2025 | $104.36 | $104.37 | $100.21 | $101.38 | -1.21% | 1,376,567 |
| Dec 10, 2025 | $103.21 | $105.67 | $102.30 | $102.62 | -0.57% | 1,930,468 |
| Dec 9, 2025 | $104.03 | $106.00 | $101.94 | $103.21 | -0.92% | 1,424,937 |
| Dec 8, 2025 | $102.60 | $106.15 | $102.07 | $104.17 | +2.11% | 1,881,206 |
| Dec 5, 2025 | $108.84 | $108.84 | $100.68 | $102.02 | -5.99% | 3,757,390 |
| Dec 4, 2025 | $106.01 | $109.59 | $105.68 | $108.52 | +2.42% | 1,905,610 |
| Dec 3, 2025 | $104.45 | $107.19 | $103.47 | $105.96 | +2.01% | 1,592,743 |
| Dec 2, 2025 | $106.62 | $107.47 | $103.36 | $103.87 | -1.28% | 1,543,293 |
| Dec 1, 2025 | $107.92 | $108.13 | $104.57 | $105.22 | -2.95% | 1,677,165 |
| Nov 28, 2025 | $108.81 | $108.81 | $106.48 | $108.42 | +0.58% | 694,732 |
| Nov 26, 2025 | $108.76 | $109.81 | $106.67 | $107.79 | -0.94% | 1,595,695 |
| Nov 25, 2025 | $112.43 | $112.43 | $108.52 | $108.81 | -2.19% | 2,860,791 |
| Nov 24, 2025 | $105.79 | $111.91 | $104.35 | $111.25 | +5.53% | 2,835,766 |
| Nov 21, 2025 | $99.75 | $108.06 | $98.23 | $105.42 | +5.10% | 3,348,398 |
| Nov 20, 2025 | $103.50 | $110.00 | $100.04 | $100.30 | +0.75% | 5,522,772 |
| Nov 19, 2025 | $95.88 | $105.27 | $95.01 | $99.55 | +4.16% | 4,720,984 |
| Nov 18, 2025 | $95.84 | $97.67 | $94.05 | $95.57 | -0.94% | 1,530,408 |
| Nov 17, 2025 | $94.49 | $97.45 | $93.98 | $96.48 | +2.24% | 1,523,826 |
| Nov 14, 2025 | $91.21 | $95.78 | $90.44 | $94.37 | +0.25% | 1,732,468 |
| Nov 13, 2025 | $96.82 | $98.17 | $93.51 | $94.13 | -3.79% | 2,152,322 |
| Nov 12, 2025 | $98.36 | $99.73 | $95.26 | $97.84 | +0.13% | 2,329,582 |
| Nov 11, 2025 | $96.78 | $99.31 | $96.75 | $97.71 | -0.21% | 1,900,647 |
| Nov 10, 2025 | $98.00 | $101.57 | $96.45 | $97.92 | +1.24% | 2,825,739 |
| Nov 7, 2025 | $95.08 | $96.77 | $92.54 | $96.72 | +0.49% | 2,745,617 |
| Nov 6, 2025 | $95.01 | $97.51 | $89.68 | $96.25 | +1.26% | 4,021,540 |
| Nov 5, 2025 | $92.75 | $95.24 | $88.88 | $95.05 | -3.15% | 9,810,345 |
| Nov 4, 2025 | $93.40 | $100.22 | $93.05 | $98.14 | -0.79% | 3,066,084 |
| Nov 3, 2025 | $94.07 | $99.23 | $92.57 | $98.92 | +6.34% | 2,686,268 |
| Oct 31, 2025 | $91.39 | $93.66 | $88.68 | $93.02 | +0.66% | 4,053,797 |
| Oct 30, 2025 | $89.99 | $95.88 | $88.22 | $92.41 | +27.87% | 11,095,410 |
| Oct 29, 2025 | $69.17 | $73.15 | $68.02 | $72.27 | +3.87% | 4,725,062 |
| Oct 28, 2025 | $70.85 | $70.85 | $68.33 | $69.58 | -1.79% | 1,933,647 |
| Oct 27, 2025 | $72.56 | $73.31 | $70.01 | $70.85 | -1.80% | 1,971,529 |
| Oct 24, 2025 | $70.28 | $72.70 | $69.83 | $72.15 | +4.04% | 2,469,417 |
| Oct 23, 2025 | $67.82 | $69.38 | $66.59 | $69.35 | +1.94% | 2,065,646 |
| Oct 22, 2025 | $69.23 | $69.51 | $66.72 | $68.03 | +0.77% | 1,959,151 |
| Oct 21, 2025 | $70.12 | $70.33 | $67.04 | $67.51 | -3.83% | 2,548,615 |
| Oct 20, 2025 | $65.96 | $70.28 | $65.96 | $70.20 | – | 2,446,007 |
Seasonality
GH return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.1% | 3.4% | -2.3% | -2.3% | 11.8% | 9.1% | 5.5% | 7.1% | -4.2% | 2.7% | 13.0% | -6.6% |
| Months up | 5 of 8 | 2 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 6 of 8 | 6 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 6 of 8 | 4 of 8 |
| 2026 | 11.7% | -17.7% | -1.6% | -5.7% | 48.9% | 15.7% | 8.0% | -1.8% | 12.2% | 0.2% | ||
| 2025 | 53.8% | -9.4% | 0.1% | 10.9% | -14.0% | 28.1% | -21.3% | 64.5% | -7.3% | 48.9% | 16.6% | -5.8% |
| 2024 | -18.9% | -13.4% | 8.6% | -12.7% | 50.6% | 6.6% | 21.6% | -27.2% | -10.3% | -4.6% | 62.8% | -14.2% |
| 2023 | 15.6% | -1.7% | -24.1% | -3.8% | 30.0% | 22.1% | 9.0% | 0.2% | -24.2% | -12.7% | -2.7% | 7.5% |
| 2022 | -30.5% | -4.7% | -0.0% | -6.9% | -33.6% | -1.6% | 24.4% | -0.2% | 7.5% | -8.0% | 5.7% | -48.0% |
| 2021 | 20.7% | -5.4% | 3.7% | 4.1% | -21.9% | 0.1% | -11.6% | 15.9% | -1.8% | -6.6% | -10.0% | -4.9% |
| 2020 | -2.7% | 14.4% | -20.0% | 10.6% | 17.5% | -10.2% | 5.0% | 12.1% | 17.0% | -4.6% | 13.6% | 6.4% |
| 2019 | 7.3% | 65.2% | 15.1% | -14.6% | 17.4% | 12.3% | 8.9% | -6.9% | -27.1% | 8.9% | 11.8% | 0.6% |
| 2018 | 6.7% | 5.2% |