$27.75 +1.02 (%) Genomic Health Inc - NASDAQ

Aug. 28, 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
8/28/201527.0528.0026.9127.75288,366
8/27/201526.1026.7625.3226.73234,023
8/26/201524.7826.0224.1625.95264,550
8/25/201525.2325.6223.7624.17272,797
8/24/201524.0325.8723.0024.28370,236
8/21/201524.2725.8624.2725.37229,753
8/20/201526.2526.6724.7424.84287,663
8/19/201526.2626.9225.1226.54195,239
8/18/201527.0727.0725.8426.47256,666
8/17/201524.9826.8724.2326.79282,531
8/14/201524.2824.9424.0324.85180,242
8/13/201524.7125.2424.2624.38140,947
8/12/201523.8824.7923.5024.67184,267
8/11/201524.2624.6923.7624.15156,935
8/10/201525.2525.4624.3824.52144,346
8/7/201524.9425.4423.3824.98336,053
8/6/201525.4525.5524.5925.19322,981
8/5/201525.2726.9623.7825.37361,860
8/4/201527.1427.6725.8726.27226,349
8/3/201527.0427.3626.4627.03161,076
7/31/201526.5027.1926.0327.08144,622
7/30/201526.5726.7725.1126.3498,148
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
  • Showing 1-100 of 1,259 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!