$26.83 0.00 (%) Genomic Health Inc - NASDAQ

May. 26, 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
5/26/201527.0027.7226.6026.83603,711
5/22/201527.0927.3526.9327.24244,156
5/21/201527.1027.8126.8327.11297,064
5/20/201526.9927.4426.6027.01259,377
5/19/201527.8528.0027.0427.08163,005
5/18/201527.1828.2327.0927.85191,269
5/15/201528.1528.7126.8027.24253,441
5/14/201528.1428.2827.3028.11130,851
5/13/201528.3728.6727.5327.87142,939
5/12/201527.4428.4226.7728.20161,421
5/11/201526.9027.9526.7027.44153,465
5/8/201526.6527.6826.4426.90164,248
5/7/201526.9627.3625.8226.45284,918
5/6/201527.0227.1125.2027.05275,340
5/5/201527.8127.8127.0927.20212,616
5/4/201528.1928.7727.7327.83125,353
5/1/201527.2228.5127.2228.28159,040
4/30/201528.4728.6526.8427.07183,702
4/29/201528.6929.4328.2828.6881,771
4/28/201529.4830.0928.2029.15136,438
4/27/201530.8230.8729.1429.55131,050
4/24/201530.8831.0930.5330.5943,615
4/23/201530.6031.0730.2630.8862,811
4/22/201530.7231.2030.2130.5947,953
4/21/201531.2231.5530.5030.6984,232
4/20/201530.5231.3230.2731.13112,020
4/17/201530.9331.1230.2930.38105,032
4/16/201531.3331.4830.9531.2254,571
4/15/201531.2631.5830.7531.3367,918
4/14/201530.9331.2830.5231.1385,038
4/13/201531.2231.6830.7730.9364,485
4/10/201530.5831.9030.5831.27143,140
4/9/201530.8431.1529.7930.3377,761
4/8/201530.0030.9729.9130.92142,514
4/7/201530.2730.8729.8930.00117,523
4/6/201530.0630.8730.0130.23105,471
4/2/201530.4430.6230.0030.1598,134
4/1/201530.3930.7729.4830.4392,453
3/31/201530.8130.9130.3630.5578,218
3/30/201530.5131.3630.3330.89100,921
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center