Genomic Health Inc $25.54

up +0.06


1/8/2014 04:00 PM  |  NASDAQ : GHDX  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHDX historical data

Date Open High Low Close Volume
8/1/201425.5025.9125.1525.5479,857
7/31/201425.9026.2825.4325.4894,518
7/30/201426.5526.9126.1826.35129,628
7/29/201425.9826.7725.9526.21154,767
7/28/201426.6626.6625.7925.98111,930
7/25/201426.4526.7726.1526.7392,523
7/24/201427.5627.5626.6226.65151,095
7/23/201427.7928.1227.2327.49159,802
7/22/201427.3827.8627.3727.60389,016
7/21/201427.2727.5426.9127.19168,112
7/18/201426.5027.6026.5027.42131,658
7/17/201426.9327.3226.4626.54201,250
7/16/201426.9527.4426.4827.12141,549
7/15/201426.7927.2226.3926.84429,775
7/14/201426.9626.9626.3026.6659,349
7/11/201426.0926.9326.0926.7054,309
7/10/201425.7926.5025.6126.16100,632
7/9/201426.5026.9525.8726.35106,156
7/8/201427.3427.5226.1426.52173,018
7/7/201427.8227.8427.0827.33182,200
7/3/201427.4128.2427.1428.1275,202
7/2/201427.8027.8227.2427.2682,297
7/1/201427.5028.3627.5027.8693,236
6/30/201427.0327.5226.7227.4082,784
6/27/201426.8327.2626.6227.00181,365
6/26/201427.4127.4227.0227.04103,973
6/25/201427.1027.5027.1027.29187,439
6/24/201427.1927.9527.0227.28138,843
6/23/201427.2127.4526.9327.35126,774
6/20/201427.7527.7526.7827.02420,779
6/19/201428.2128.2127.5527.88283,137
6/18/201427.5328.0627.4727.99151,317
6/17/201427.5827.7827.2327.59139,415
6/16/201427.0727.7126.8927.66115,747
6/13/201427.1327.5126.6427.0095,803
6/12/201426.9127.1125.8526.97211,406
6/11/201428.0128.1927.0127.03155,378
6/10/201428.0628.1026.3327.9987,476
6/9/201427.6228.5027.1028.03224,914
6/6/201427.4427.9227.1027.75104,509
6/5/201426.2927.2426.2827.2292,850
6/4/201426.0626.6025.9026.4586,412
6/3/201425.4126.5125.3626.28106,297
6/2/201426.1326.2225.1225.6584,317
5/30/201426.7426.8325.9625.9981,348
5/29/201426.8427.3326.5426.6956,951
5/28/201427.1927.4026.7426.8556,419
5/27/201426.5227.2626.3827.2491,150
5/23/201426.4626.6026.0226.3863,585
5/22/201426.1126.9826.0226.46126,322
5/21/201426.0526.9025.8826.0896,220
5/20/201425.4126.1025.3225.88211,790
5/19/201425.2425.8325.0825.6079,191
5/16/201424.9725.4024.6025.35120,384
5/15/201425.3525.3724.7625.01101,331
5/14/201426.3026.6725.5225.56126,788
5/13/201427.3127.4726.3126.44152,259
5/12/201426.4327.4826.1227.39133,784
5/9/201424.8726.2424.5826.20227,633
5/8/201424.6226.0024.3625.00202,595
5/7/201425.4025.5523.9024.69365,082
5/6/201425.3625.9924.8825.89242,047
5/5/201424.5025.5024.5025.37102,167
5/2/201426.3126.5224.5424.68184,712
5/1/201426.2026.6625.4126.14163,524
4/30/201425.6626.3125.3626.24106,661
4/29/201425.5026.1225.2025.68127,351
4/28/201425.2926.0324.5025.37134,216
4/25/201426.3126.3125.0225.13283,065
4/24/201426.8726.9125.5826.46123,367
4/23/201427.9728.0026.5226.76142,598
4/22/201426.9928.2926.9928.04167,099
4/21/201426.8327.1226.3826.86122,375
4/17/201426.7027.2826.2926.81164,384
4/16/201427.4927.9126.3926.83267,997
4/15/201426.5727.9225.9327.41254,133
4/14/201426.7426.8425.7626.47244,731
4/11/201427.0127.7526.2826.51351,706
4/10/201428.4128.4127.0927.31184,652
4/9/201427.4528.5727.4528.55176,173
4/8/201426.9127.7626.4827.28175,528
4/7/201426.0327.3625.7526.78190,850
4/4/201426.2226.5825.6826.23338,108
4/3/201426.6726.6725.6726.08181,727
4/2/201426.7727.0526.3626.76147,249
4/1/201426.3726.9526.0726.57185,839
3/31/201426.0426.7625.9526.34130,834
3/28/201426.9527.1025.7125.95176,700
3/27/201426.5227.1326.0026.99116,465
3/26/201427.3628.0226.6126.62244,490
3/25/201427.3827.8226.7027.21129,006
3/24/201427.4228.0026.5327.15186,086
3/21/201428.4528.8126.7327.29722,938
3/20/201429.3829.7728.3028.39110,447
3/19/201429.5029.9329.1729.49135,760
3/18/201428.2529.5028.2529.39103,763
3/17/201429.2129.9328.0428.21168,027
3/14/201428.2929.4627.8629.09258,619
3/13/201428.3528.8128.2028.42440,437
3/12/201428.6928.9127.9128.20173,982
Trading Center