GHDX

Historical Stock Prices

$33.17
*  
0.74
2.28%
Get GHDX Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading GHDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 32.8 33.24 32.23 33.17 111,151
11/20/2014 31.66 32.5 31.52 32.43 81,851
11/19/2014 32.6 32.85 31.8 31.86 114,624
11/18/2014 31.75 33.49 31.69 32.54 114,000
11/17/2014 31.4 32.35 31.4 31.68 78,277
11/14/2014 32.59 32.85 31.19 31.46 153,557
11/13/2014 33.1 33.7 32.21 32.77 158,238
11/12/2014 35.88 35.88 32.73 32.99 380,052
11/11/2014 36.12 36.58 35.646 36.4 144,288
11/10/2014 35.41 36.315 35.14 36.2 143,697
11/07/2014 35.13 35.84 34.5394 35.81 169,998
11/06/2014 35.78 35.99 34.895 35.09 334,400
11/05/2014 32.38 35.71 31.05 35.66 252,090
11/04/2014 35.72 36.47 34.96 35.19 241,141
11/03/2014 36.62 36.74 35.82 35.96 118,462
10/31/2014 36.63 37.745 35.86 36.34 142,951
10/30/2014 34.55 36.23 34.32 36.07 94,506
10/29/2014 34.94 35.14 34.28 34.84 83,219
10/28/2014 33.66 34.97 33.46 34.88 174,735
10/27/2014 33.5 33.98 33.04 33.61 122,044
10/24/2014 33.15 33.73 32.65 33.65 86,974
10/23/2014 33.07 33.51 32.64 33.08 109,596
10/22/2014 33.92 33.92 32.65 32.71 95,288
10/21/2014 32.92 33.98 32.57 33.76 146,957
10/20/2014 32.17 33.38 32.17 32.76 116,324
10/17/2014 32.96 32.97 32.07 32.42 134,401
10/16/2014 30.99 32.83 30.74 32.48 199,246
10/15/2014 30.61 31.91 30.24 31.64 120,697
10/14/2014 31.85 32.24 30.96 31.17 124,202
10/13/2014 30.81 31.95 30.43 31.49 195,421
10/10/2014 29.65 31.14 29.65 30.97 295,851
10/09/2014 29.89 30 29.15 29.8 125,585
10/08/2014 29.01 30.09 28.46 30 141,071
10/07/2014 29.25 29.4 28.52 29.09 143,052
10/06/2014 29.22 29.47 28.79 29.26 82,904
10/03/2014 29.31 29.4499 28.7 29.16 87,679
10/02/2014 28.55 29.01 28.05 28.98 81,618
10/01/2014 28.4 28.63 27.85 28.54 143,777
09/30/2014 29.41 29.49 28.17 28.31 207,049
09/29/2014 28.87 29.6 28.82 29.41 91,832
09/26/2014 29.15 29.46 28.92 29.15 91,716
09/25/2014 29 29.14 28.28 29.07 147,051
09/24/2014 28.75 29.3 28.48 29.03 84,150
09/23/2014 29.49 29.63 28.6 28.65 102,080
09/22/2014 29.05 29.5 28.68 29.485 141,906
09/19/2014 29.08 29.34 28.29 29.16 404,617
09/18/2014 29.36 29.36 28.74 28.96 102,094
09/17/2014 29.02 29.55 28.97 29.22 63,239
09/16/2014 28.2 29 28.01 28.94 157,062
09/15/2014 29.01 29.19 28.1201 28.28 116,478
09/12/2014 30 30 28.6 28.99 159,996
09/11/2014 29.95 30.1 29.33 29.95 120,438
09/10/2014 29.99 30.25 29.67 30.11 84,694
09/09/2014 29.84 30.28 29.6 29.92 116,881
09/08/2014 30.1 30.435 29.88 30.05 135,910
09/05/2014 29.66 30.285 29.24 30.21 108,562
09/04/2014 29.93 30.477 29.606 29.72 161,223
09/03/2014 29.84 30.64 29.6708 29.83 421,586
09/02/2014 29.88 29.94 29.19 29.78 151,947
08/29/2014 29.28 29.83 29.118 29.72 91,781
08/28/2014 29 29.35 28.82 29.12 112,747
08/27/2014 29.2 29.37 29.0301 29.12 91,849
08/26/2014 29.04 29.47 28.85 29.22 109,745
08/25/2014 28.85 29.24 28.606 29.1 135,724
08/22/2014 28.1 28.74 27.9 28.6 106,500
08/21/2014 28.04 28.31 27.7801 28.08 107,429
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?