$26.60 +0.35 (%) Genomic Health Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GHDX historical data

Date Open High Low Close Volume
5/27/201626.4526.8725.9926.6098,321
5/26/201626.2426.8625.6926.25116,210
5/25/201626.9027.4025.7726.20247,424
5/24/201625.5927.3925.5926.68340,416
5/23/201625.2025.6625.1125.48178,302
5/20/201624.1525.9824.0825.19331,675
5/19/201624.9125.4223.5723.91302,001
5/18/201626.7226.7324.8224.97514,273
5/17/201627.7027.9927.1727.42210,449
5/16/201627.3027.9027.0727.76168,005
5/13/201626.5327.4726.4727.28156,608
5/12/201627.2727.4626.4026.70169,971
5/11/201627.5228.0427.0027.23209,869
5/10/201627.7628.1826.5627.54195,577
5/9/201627.2828.1426.8927.64184,068
5/6/201627.2727.4726.3027.15208,363
5/5/201626.9728.2426.3327.40513,923
5/4/201625.7825.9524.5424.65256,216
5/3/201626.9727.0825.5925.98309,878
5/2/201626.4827.3525.8427.23181,959
4/29/201627.2027.3626.2526.28118,086
4/28/201627.7928.1927.2427.39127,141
4/27/201627.9928.3127.2728.0496,952
4/26/201628.0328.3827.7528.0995,220
4/25/201628.2228.4727.8728.02177,955
4/22/201628.1328.4627.9228.31153,199
4/21/201627.6828.9927.2328.09226,924
4/20/201627.7828.0727.5027.79127,437
4/19/201627.6127.8627.2127.75156,654
4/18/201626.9727.8426.9427.6198,599
4/15/201626.9127.3726.7727.02125,188
4/14/201626.7527.1426.3227.04135,119
4/13/201626.6026.8525.8726.68197,531
4/12/201625.8826.3425.4126.31150,340
4/11/201626.5926.6025.7426.01151,416
4/8/201627.0627.0625.5526.51367,677
4/7/201626.5427.4226.1826.82271,818
4/6/201624.7826.7224.7826.67219,182
4/5/201625.3325.5024.6424.70161,185
4/4/201625.4826.0025.3525.56143,294
4/1/201624.6425.7424.2625.48126,715
3/31/201624.6325.1624.4024.77142,378
3/30/201624.7725.3123.9524.53177,272
3/29/201623.1924.6522.9024.61200,114
3/28/201623.4723.6822.9323.17118,288
3/24/201622.7323.4222.4523.37130,810
3/23/201623.1723.4722.7122.80159,233
3/22/201623.6624.1223.0023.13257,813
3/21/201623.0224.0322.9523.68228,373
3/18/201622.7523.1922.1423.01294,772
3/17/201622.7823.4222.0022.60289,326
3/16/201623.5323.9022.2622.87211,930
3/15/201624.1424.1923.0223.66217,301
3/14/201624.9025.5224.3424.50194,500
3/11/201624.9325.3224.4524.89203,729
3/10/201625.3925.9524.5124.60170,798
3/9/201626.1127.5624.8425.22163,211
3/8/201626.7526.9926.0326.19183,311
3/7/201625.0727.1024.6027.06288,960
3/4/201625.9026.1625.0125.11194,393
3/3/201625.7525.8625.0725.74229,380
3/2/201625.4526.1225.1726.00317,369
3/1/201625.5025.7525.1225.49221,958
2/29/201625.9125.9225.3825.43202,112
2/26/201625.5026.3124.7426.01304,757
2/25/201625.7326.0225.1925.29159,010
2/24/201625.8725.9425.1625.71245,768
2/23/201626.2326.8426.0426.05187,185
2/22/201626.7426.9526.2926.48137,865
2/19/201626.6026.9025.8026.47149,975
2/18/201627.4427.7226.6626.72188,624
2/17/201627.0927.5826.4327.42215,674
2/16/201626.8127.3126.4327.00154,658
2/12/201625.9226.6225.3626.53150,742
2/11/201626.0626.4225.0725.81302,696
2/10/201627.7728.7226.6626.72131,204
2/9/201626.3027.9826.0327.34228,539
2/8/201627.5727.8026.1126.79216,905
2/5/201628.8929.0727.3827.79471,388
2/4/201628.9029.7128.5229.09109,664
2/3/201629.4929.4927.8429.06194,622
2/2/201629.5930.0028.7628.95184,648
2/1/201628.8330.3528.3129.98316,187
1/29/201630.0431.2628.5728.80369,941
1/28/201631.1131.8729.6830.16125,776
1/27/201631.0231.6230.4730.80206,132
1/26/201631.5431.7730.3131.0995,416
1/25/201632.2532.5031.3331.43209,632
1/22/201631.9932.6931.2932.45162,201
1/21/201630.2131.9029.8331.18298,435
1/20/201629.9030.8029.1730.17514,081
1/19/201630.1830.8929.5230.00223,275
1/15/201630.2030.4329.1229.64341,513
1/14/201631.1131.9530.2631.17197,688
1/13/201632.1432.6230.4530.80232,712
1/12/201630.0132.2330.0132.10289,638
1/11/201630.5031.0828.0030.36671,312
1/8/201631.9034.1831.4431.66852,767
1/7/201633.6434.2732.8132.93245,817
1/6/201635.0035.7933.9434.01407,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center