GENOMIC HEALTH $37.38

up +0.14


22/5/2013 04:22 PM  |  NASDAQ : GHDX  |  Industries : Health Care and Social Assistance / Medical and Diagnostic Laboratories
Type:

GHDX historical data

Date Open High Low Close Volume
5/21/2013 37.21 37.46 36.91 37.24 2267
5/20/2013 37.44 37.47 36.70 37.21 3988
5/17/2013 36.68 37.36 36.68 37.25 2447
5/16/2013 36.20 37.13 36.20 36.55 2379
5/15/2013 35.90 36.98 35.40 36.19 3024
5/14/2013 34.60 35.65 34.51 35.53 2225
5/13/2013 34.72 35.36 34.01 34.81 8145
5/10/2013 34.67 34.96 33.84 34.72 5663
5/9/2013 36.24 36.24 35.14 35.14 3166
5/8/2013 36.50 36.78 35.62 36.02 4977
5/7/2013 33.54 33.98 33.31 33.87 1502
5/6/2013 33.46 33.78 33.09 33.55 1908
5/3/2013 30.79 33.50 30.69 33.50 5065
5/2/2013 30.11 30.72 30.00 30.39 1698
5/1/2013 30.10 30.54 30.00 30.02 2392
4/30/2013 30.23 30.48 30.18 30.36 1402
4/29/2013 30.20 30.38 30.09 30.28 684
4/26/2013 30.11 30.18 29.97 30.10 955
4/25/2013 29.90 30.22 29.90 30.13 1234
4/24/2013 30.05 30.07 29.72 29.75 1690
4/23/2013 30.00 30.32 29.89 30.11 1574
4/22/2013 29.85 30.07 29.60 30.00 1602
4/19/2013 29.35 29.83 29.16 29.76 1250
4/18/2013 29.45 29.59 29.13 29.31 1744
4/17/2013 28.79 29.52 28.51 29.48 3554
4/16/2013 28.40 28.91 28.32 28.85 1695
4/15/2013 28.94 29.04 28.21 28.36 1910
4/12/2013 28.04 29.15 28.04 29.00 1648
4/11/2013 28.20 28.50 28.00 28.21 1350
4/10/2013 27.10 28.46 27.10 28.17 2908
4/9/2013 27.38 27.40 26.92 27.05 2465
4/8/2013 27.67 27.67 27.19 27.35 1366
4/5/2013 26.97 27.63 26.61 27.62 2197
4/4/2013 27.25 27.30 26.92 27.14 1313
4/3/2013 27.92 27.97 26.93 26.99 1887
4/2/2013 28.06 28.41 27.77 27.83 1674
4/1/2013 28.33 28.61 27.92 27.99 1568
3/28/2013 28.05 28.47 28.05 28.28 1507
3/27/2013 28.06 28.78 27.76 28.23 3706
3/26/2013 27.00 27.13 26.25 26.72 2008
3/25/2013 27.09 27.27 26.45 26.94 2498
3/22/2013 27.75 27.84 27.05 27.10 1443
3/21/2013 27.79 28.03 27.63 27.74 781
3/20/2013 28.03 28.44 27.78 27.89 1011
3/19/2013 28.38 28.39 27.86 27.95 1231
3/18/2013 28.89 28.89 28.36 28.40 1261
3/15/2013 29.18 29.19 28.89 29.08 3977
3/14/2013 29.12 29.21 28.92 29.08 1140
3/13/2013 29.00 29.27 28.65 28.96 1302
3/12/2013 29.00 29.18 28.85 28.97 1233
3/11/2013 28.92 29.15 28.74 28.99 2234
3/8/2013 29.00 29.14 28.67 29.11 1768
3/7/2013 28.63 28.97 28.63 28.96 760
3/6/2013 28.68 28.74 28.40 28.56 1329
3/5/2013 28.79 28.96 28.40 28.74 2335
3/4/2013 28.88 29.02 28.12 28.66 2805
3/1/2013 28.63 29.14 28.40 29.03 2444
2/28/2013 28.64 28.96 28.60 28.65 2690
2/27/2013 29.00 29.00 28.62 28.72 2371
2/26/2013 28.59 28.87 28.40 28.76 1692
2/25/2013 28.11 28.90 28.11 28.51 2226
2/22/2013 28.07 28.42 27.82 28.22 3846
2/21/2013 27.99 29.80 27.57 27.89 3621
2/20/2013 28.64 29.04 27.89 28.06 2533
2/19/2013 28.81 29.48 28.52 28.87 2303
2/15/2013 28.46 28.92 28.45 28.77 1712
2/14/2013 28.48 28.66 28.21 28.21 1304
2/13/2013 28.72 28.84 28.48 28.62 1200
2/12/2013 28.50 29.48 28.50 28.72 1872
2/11/2013 28.00 28.44 28.00 28.35 1761
2/8/2013 28.93 28.93 27.56 28.00 2073
2/7/2013 29.05 29.54 28.28 28.98 4274
2/6/2013 28.34 28.70 27.91 28.63 1740
2/5/2013 28.01 28.76 27.87 28.35 1884
2/4/2013 28.31 28.32 27.83 27.93 1557
2/1/2013 28.15 28.84 28.01 28.49 1069
1/31/2013 28.07 28.36 27.72 28.05 2392
1/30/2013 28.63 28.81 27.89 28.09 2945
1/29/2013 28.71 29.12 28.56 28.73 1834
1/28/2013 28.97 28.97 28.51 28.71 1787
1/25/2013 29.66 29.81 28.95 28.98 2833
1/24/2013 29.27 29.77 29.25 29.65 1585
1/23/2013 29.44 29.85 29.27 29.31 1203
1/22/2013 29.52 29.87 29.21 29.55 1480
1/18/2013 29.06 29.65 29.03 29.47 937
1/17/2013 29.04 29.40 28.85 29.10 1111
1/16/2013 29.38 29.50 28.85 29.05 2373
1/15/2013 28.68 29.67 28.56 29.52 1489
1/14/2013 29.03 29.49 28.77 28.86 1656
1/11/2013 29.57 29.93 28.99 29.07 1788
1/10/2013 28.66 30.18 28.41 29.59 4079
1/9/2013 28.00 28.85 27.76 28.50 3452
1/8/2013 27.93 29.10 27.81 27.96 3878
1/7/2013 27.75 28.37 27.48 28.04 2319
1/4/2013 28.28 28.44 27.80 27.84 1904
1/3/2013 26.96 28.00 26.96 27.96 2157
1/2/2013 27.82 27.90 26.78 27.03 3638
12/31/2012 27.00 27.58 26.94 27.24 2316
12/28/2012 27.07 27.45 26.92 26.99 1598
12/27/2012 27.10 27.40 26.89 27.25 1832
Marketplace
Trading Center