$30.21 +0.55 (%) Genomic Health Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201529.7130.6029.4530.21108,333
3/26/201530.4030.4029.1429.66197,171
3/25/201531.8231.8530.3630.66159,675
3/24/201531.9932.1431.3531.64188,393
3/23/201532.0632.3531.4831.95153,843
3/20/201532.6233.3031.9332.14335,647
3/19/201532.2733.0731.8732.80116,106
3/18/201533.6633.6631.9632.29121,582
3/17/201533.6434.1233.2933.8293,065
3/16/201533.7234.5033.6233.81107,361
3/13/201532.3633.7932.0733.45145,185
3/12/201532.5132.6731.5532.2888,956
3/11/201531.6932.4131.6332.18118,510
3/10/201532.0032.7731.4331.79120,152
3/9/201531.9532.6431.5932.57111,284
3/6/201532.1432.5431.3432.01144,160
3/5/201531.0932.4230.9532.33196,389
3/4/201530.6531.6529.7831.08173,676
3/3/201530.9631.1230.3430.70122,211
3/2/201530.3131.1530.3131.10139,275
2/27/201531.0531.2329.9930.40117,419
2/26/201530.9231.2530.2031.0598,687
2/25/201530.2831.3930.0031.0549,916
2/24/201530.9631.2129.9030.2880,700
2/23/201530.7331.6730.6730.9879,258
2/20/201531.0031.3030.9331.0060,273
2/19/201531.0231.3030.5331.1360,640
2/18/201530.9431.2730.3431.0275,806
2/17/201530.4331.8630.4330.9399,785
2/13/201530.9231.1930.4331.1278,650
2/12/201530.1730.9429.6430.84139,503
2/11/201530.9531.6829.5230.11176,972
2/10/201531.5231.9930.8031.42173,542
2/9/201530.9831.8730.7231.21135,493
2/6/201531.6932.0030.9331.1399,036
2/5/201531.6031.8030.7731.68144,145
2/4/201532.1032.1030.9431.53101,642
2/3/201532.1832.4531.2332.1492,970
2/2/201532.4632.7431.4032.09115,548
1/30/201532.2133.6632.2132.28154,212
1/29/201531.7332.4131.3332.3884,007
1/28/201532.5932.7031.3231.75152,310
1/27/201531.6733.0331.6732.39115,035
1/26/201531.2432.9831.1732.69109,687
1/23/201532.5832.6331.2631.3283,587
1/22/201531.8632.5530.6532.4898,774
1/21/201532.7532.9331.4131.64128,507
1/20/201532.8333.2532.1732.84148,929
1/16/201531.8233.0831.8232.88124,132
1/15/201532.9633.3431.6131.98176,888
1/14/201532.8533.4932.5732.97134,879
1/13/201533.0033.8532.5133.22208,366
1/12/201533.2733.8232.2632.79201,707
1/9/201532.7233.1032.3132.48125,089
1/8/201532.8333.3932.6432.78105,485
1/7/201532.2432.8532.0832.7095,964
1/6/201532.6432.6531.8131.98190,189
1/5/201531.9132.8031.7732.60453,277
1/2/201532.1832.7931.7131.98119,649
12/31/201432.5033.1231.9631.9786,141
12/30/201432.2632.6631.8732.4090,557
12/29/201432.3432.6431.9332.13123,502
12/26/201432.4533.4332.1632.50108,595
12/24/201431.2932.7831.2932.4449,601
12/23/201432.4132.4130.7531.12132,581
12/22/201431.2832.3830.9132.35256,773
12/19/201431.1231.8730.7631.31578,425
12/18/201431.6032.1431.1831.44142,607
12/17/201430.5631.2230.2831.17172,436
12/16/201430.5531.8330.4830.54147,534
12/15/201432.0932.7830.4130.53180,159
12/12/201432.3532.8831.5632.13136,249
12/11/201432.4533.4832.1232.66119,134
12/10/201432.9233.4132.2132.32178,018
12/9/201432.2533.4131.6533.25143,648
12/8/201432.5032.9831.9332.45219,854
12/5/201432.1432.8832.0732.62146,364
12/4/201432.3332.6831.7432.20111,758
12/3/201432.1132.8031.8832.36119,277
12/2/201432.5633.2532.4933.03142,684
12/1/201433.0533.1832.2632.58130,588
11/28/201432.3733.5432.2333.26133,416
11/26/201432.5032.7532.1132.37131,185
11/25/201433.0433.3032.6932.8397,055
11/24/201433.1633.8832.9433.0696,594
11/21/201432.8033.2432.2333.17111,151
11/20/201431.6632.5031.5232.4381,851
11/19/201432.6032.8531.8031.86114,624
11/18/201431.7533.4931.6932.54114,000
11/17/201431.4032.3531.4031.6878,277
11/14/201432.5932.8531.1931.46153,557
11/13/201433.1033.7032.2132.77158,238
11/12/201435.8835.8832.7332.99380,052
11/11/201436.1236.5835.6536.40144,328
11/10/201435.4136.3235.1436.20143,697
11/7/201435.1335.8434.5435.81169,998
11/6/201435.7835.9934.9035.09334,400
11/5/201432.3835.7131.0535.66252,090
11/4/201435.7236.4734.9635.19241,692
11/3/201436.6236.7435.8235.96118,462
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center