$26.62 -0.27 (%) Genomic Health Inc - NASDAQ

Jul. 29, 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
7/29/201526.9027.0126.3326.62139,293
7/28/201526.2927.0325.9126.8997,286
7/27/201525.6126.3525.4026.08130,767
7/24/201526.0926.5025.4925.78169,374
7/23/201526.7427.1926.1826.23172,889
7/22/201526.8327.4426.4626.74206,503
7/21/201527.6727.6926.5427.0789,558
7/20/201527.8027.8227.3427.59103,832
7/17/201527.6628.0427.2727.80138,321
7/16/201528.0228.4427.2427.60147,450
7/15/201527.6028.0227.4227.74169,829
7/14/201526.9427.7926.8627.49226,075
7/13/201527.0927.2126.8127.01193,687
7/10/201527.3827.3926.7526.85132,754
7/9/201526.9727.1726.6026.98119,047
7/8/201527.5527.8326.6026.65156,573
7/7/201527.6527.9627.0827.90129,251
7/6/201527.0528.0326.9427.53106,286
7/2/201527.3427.3426.7327.11105,336
7/1/201528.0228.3926.9127.34157,922
6/30/201527.1727.8826.9427.79135,759
6/29/201527.5828.0726.7626.80148,222
6/26/201528.1028.1827.5727.88203,700
6/25/201528.2628.5327.4527.96122,773
6/24/201528.1929.2028.0028.05288,207
6/23/201528.3529.4028.3028.35126,033
6/22/201527.9229.3827.7628.28323,426
6/19/201526.4827.9026.4827.71786,975
6/18/201525.9026.8825.9026.69388,932
6/17/201526.0726.3125.7325.76157,620
6/16/201525.7926.2225.7725.93143,720
6/15/201525.8525.9925.5125.78136,391
6/12/201526.2126.3025.7526.01120,970
6/11/201526.4226.5626.0926.30266,144
6/10/201526.3026.5726.1526.28315,435
6/9/201526.6826.7926.0026.21251,091
6/8/201526.7227.1426.6626.83159,485
6/5/201526.6226.8426.0126.81192,784
6/4/201526.9027.0726.3726.66124,231
6/3/201527.0027.1426.6726.98188,853
6/2/201526.6727.1126.4226.91178,546
6/1/201527.3327.6426.3726.89269,309
5/29/201527.3227.7126.9127.09238,142
5/28/201527.2327.7027.1027.34154,027
5/27/201526.8227.5226.5327.39732,927
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!