$32.76 +0.34 (%) Genomic Health Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHDX historical data

Date Open High Low Close Volume
10/20/201432.1733.3832.1732.76116,324
10/17/201432.9632.9732.0732.42134,401
10/16/201430.9932.8330.7432.48199,290
10/15/201430.6131.9130.2431.64120,697
10/14/201431.8532.2430.9631.17124,202
10/13/201430.8131.9530.4331.49195,421
10/10/201429.6531.1429.6530.97295,851
10/9/201429.8930.0029.1529.80125,585
10/8/201429.0130.0928.4630.00141,071
10/7/201429.2529.4028.5229.09143,052
10/6/201429.2229.4728.7929.2682,904
10/3/201429.3129.4528.7029.1687,679
10/2/201428.5529.0128.0528.9881,618
10/1/201428.4028.6327.8528.54143,777
9/30/201429.4129.4928.1728.31207,049
9/29/201428.8729.6028.8229.4191,832
9/26/201429.1529.4628.9229.1591,716
9/25/201429.0029.1428.2829.07147,051
9/24/201428.7529.3028.4829.0384,150
9/23/201429.4929.6328.6028.65102,080
9/22/201429.0529.5028.6829.49141,906
9/19/201429.0829.3428.2929.16404,617
9/18/201429.3629.3628.7428.96102,094
9/17/201429.0229.5528.9729.2263,239
9/16/201428.2029.0028.0128.94157,062
9/15/201429.0129.1928.1228.28116,478
9/12/201430.0030.0028.6028.99159,996
9/11/201429.9530.1029.3329.95120,438
9/10/201429.9930.2529.6730.1184,694
9/9/201429.8430.2829.6029.92116,881
9/8/201430.1030.4429.8830.05135,910
9/5/201429.6630.2929.2430.21108,562
9/4/201429.9330.4829.6129.72161,223
9/3/201429.8430.6429.6729.83421,586
9/2/201429.8829.9429.1929.78151,947
8/29/201429.2829.8329.1229.7291,781
8/28/201429.0029.3528.8229.12112,747
8/27/201429.2029.3729.0329.1291,849
8/26/201429.0429.4728.8529.22109,745
8/25/201428.8529.2428.6129.10135,724
8/22/201428.1028.7427.9028.60106,500
8/21/201428.0428.3127.7828.08107,429
8/20/201427.9128.1427.5728.0390,447
8/19/201428.1028.2727.6627.9696,512
8/18/201428.1028.2427.8228.23146,051
8/15/201428.1028.2027.3627.76335,162
8/14/201427.4827.7927.3127.70137,012
8/13/201426.9527.6626.5727.56159,599
8/12/201426.3726.7825.6226.75213,780
8/11/201426.2726.6925.7326.40385,447
8/8/201426.6426.6425.8426.15208,747
8/7/201425.7025.9725.0625.26107,632
8/6/201425.7526.3025.5025.68182,945
8/5/201425.6326.0925.4125.82108,300
8/4/201425.8926.1625.3725.77116,324
8/1/201425.5025.9125.1525.5479,857
7/31/201425.9026.2825.4325.4896,376
7/30/201426.5526.9126.1826.35129,628
7/29/201425.9826.7725.9526.21154,767
7/28/201426.6626.6625.7925.98111,930
7/25/201426.4526.7726.1526.7392,523
7/24/201427.5627.5626.6226.65151,095
7/23/201427.7928.1227.2327.49159,802
7/22/201427.3827.8627.3727.60389,016
7/21/201427.2727.5426.9127.19168,112
7/18/201426.5027.6026.5027.42131,658
7/17/201426.9327.3226.4626.54201,250
7/16/201426.9527.4426.4827.12141,549
7/15/201426.7927.2226.3926.84429,775
7/14/201426.9626.9626.3026.6659,349
7/11/201426.0926.9326.0926.7054,309
7/10/201425.7926.5025.6126.16100,632
7/9/201426.5026.9525.8726.35106,156
7/8/201427.3427.5226.1426.52173,018
7/7/201427.8227.8427.0827.33182,200
7/3/201427.4128.2427.1428.1275,202
7/2/201427.8027.8227.2427.2682,297
7/1/201427.5028.3627.5027.8693,236
6/30/201427.0327.5226.7227.4082,784
6/27/201426.8327.2626.6227.00181,365
6/26/201427.4127.4227.0227.04103,973
6/25/201427.1027.5027.1027.29187,439
6/24/201427.1927.9527.0227.28138,843
6/23/201427.2127.4526.9327.35126,774
6/20/201427.7527.7526.7827.02420,779
6/19/201428.2128.2127.5527.88283,137
6/18/201427.5328.0627.4727.99151,317
6/17/201427.5827.7827.2327.59139,415
6/16/201427.0727.7126.8927.66115,747
6/13/201427.1327.5126.6427.0095,803
6/12/201426.9127.1125.8526.97211,406
6/11/201428.0128.1927.0127.03155,378
6/10/201428.0628.1026.3327.9987,476
6/9/201427.6228.5027.1028.03224,914
6/6/201427.4427.9227.1027.75104,509
6/5/201426.2927.2426.2827.2292,850
6/4/201426.0626.6025.9026.4586,412
6/3/201425.4126.5125.3626.28106,297
6/2/201426.1326.2225.1225.6584,317
5/30/201426.7426.8325.9625.9981,348
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center