$24.65 -1.33 (%) Genomic Health Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHDX historical data

Date Open High Low Close Volume
5/4/201625.7825.9524.5424.65256,216
5/3/201626.9727.0825.5925.98309,878
5/2/201626.4827.3525.8427.23181,959
4/29/201627.2027.3626.2526.28118,086
4/28/201627.7928.1927.2427.39127,141
4/27/201627.9928.3127.2728.0496,952
4/26/201628.0328.3827.7528.0995,220
4/25/201628.2228.4727.8728.02177,955
4/22/201628.1328.4627.9228.31153,199
4/21/201627.6828.9927.2328.09226,924
4/20/201627.7828.0727.5027.79127,437
4/19/201627.6127.8627.2127.75156,654
4/18/201626.9727.8426.9427.6198,599
4/15/201626.9127.3726.7727.02125,188
4/14/201626.7527.1426.3227.04135,119
4/13/201626.6026.8525.8726.68197,531
4/12/201625.8826.3425.4126.31150,340
4/11/201626.5926.6025.7426.01151,416
4/8/201627.0627.0625.5526.51367,677
4/7/201626.5427.4226.1826.82271,818
4/6/201624.7826.7224.7826.67219,182
4/5/201625.3325.5024.6424.70161,185
4/4/201625.4826.0025.3525.56143,294
4/1/201624.6425.7424.2625.48126,715
3/31/201624.6325.1624.4024.77142,378
3/30/201624.7725.3123.9524.53177,272
3/29/201623.1924.6522.9024.61200,114
3/28/201623.4723.6822.9323.17118,288
3/24/201622.7323.4222.4523.37130,810
3/23/201623.1723.4722.7122.80159,233
3/22/201623.6624.1223.0023.13257,813
3/21/201623.0224.0322.9523.68228,373
3/18/201622.7523.1922.1423.01294,772
3/17/201622.7823.4222.0022.60289,326
3/16/201623.5323.9022.2622.87211,930
3/15/201624.1424.1923.0223.66217,301
3/14/201624.9025.5224.3424.50194,500
3/11/201624.9325.3224.4524.89203,729
3/10/201625.3925.9524.5124.60170,798
3/9/201626.1127.5624.8425.22163,211
3/8/201626.7526.9926.0326.19183,311
3/7/201625.0727.1024.6027.06288,960
3/4/201625.9026.1625.0125.11194,393
3/3/201625.7525.8625.0725.74229,380
3/2/201625.4526.1225.1726.00317,369
3/1/201625.5025.7525.1225.49221,958
2/29/201625.9125.9225.3825.43202,112
2/26/201625.5026.3124.7426.01304,757
2/25/201625.7326.0225.1925.29159,010
2/24/201625.8725.9425.1625.71245,768
2/23/201626.2326.8426.0426.05187,185
2/22/201626.7426.9526.2926.48137,865
2/19/201626.6026.9025.8026.47149,975
2/18/201627.4427.7226.6626.72188,624
2/17/201627.0927.5826.4327.42215,674
2/16/201626.8127.3126.4327.00154,658
2/12/201625.9226.6225.3626.53150,742
2/11/201626.0626.4225.0725.81302,696
2/10/201627.7728.7226.6626.72131,204
2/9/201626.3027.9826.0327.34228,539
2/8/201627.5727.8026.1126.79216,905
2/5/201628.8929.0727.3827.79471,388
2/4/201628.9029.7128.5229.09109,664
2/3/201629.4929.4927.8429.06194,622
2/2/201629.5930.0028.7628.95184,648
2/1/201628.8330.3528.3129.98316,187
1/29/201630.0431.2628.5728.80369,941
1/28/201631.1131.8729.6830.16125,776
1/27/201631.0231.6230.4730.80206,132
1/26/201631.5431.7730.3131.0995,416
1/25/201632.2532.5031.3331.43209,632
1/22/201631.9932.6931.2932.45162,201
1/21/201630.2131.9029.8331.18298,435
1/20/201629.9030.8029.1730.17514,081
1/19/201630.1830.8929.5230.00223,275
1/15/201630.2030.4329.1229.64341,513
1/14/201631.1131.9530.2631.17197,688
1/13/201632.1432.6230.4530.80232,712
1/12/201630.0132.2330.0132.10289,638
1/11/201630.5031.0828.0030.36671,312
1/8/201631.9034.1831.4431.66852,767
1/7/201633.6434.2732.8132.93245,817
1/6/201635.0035.7933.9434.01407,248
1/5/201633.8634.6733.7134.01158,425
1/4/201634.2434.4433.2833.61280,124
12/31/201534.7835.5834.3035.20218,904
12/30/201534.8335.3534.6035.25159,904
12/29/201534.9435.4234.7035.06117,223
12/28/201534.6534.9334.2334.75117,618
12/24/201534.5635.1434.4534.7646,564
12/23/201535.0335.3834.3034.66268,777
12/22/201534.7235.4534.1334.94261,719
12/21/201533.0034.5332.1834.47528,433
12/18/201530.0732.9330.0332.602,402,847
12/17/201530.4730.5829.8930.14203,169
12/16/201529.8830.5729.5730.46202,879
12/15/201529.0930.1928.8629.63187,887
12/14/201528.5629.3428.2628.80166,690
12/11/201529.0729.4928.4028.61181,836
12/10/201528.8929.6028.6629.59180,844
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center