GHDX

Historical Stock Prices

$27.11
*  
0.23
0.84%
Get GHDX Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 27.34 27.34 26.73 27.11 105,336
07/01/2015 28.02 28.3922 26.91 27.34 157,922
06/30/2015 27.17 27.88 26.94 27.79 135,759
06/29/2015 27.58 28.07 26.76 26.8 148,032
06/26/2015 28.1 28.18 27.57 27.88 203,700
06/25/2015 28.26 28.53 27.448 27.96 122,773
06/24/2015 28.19 29.2 28 28.05 288,207
06/23/2015 28.35 29.4 28.3 28.35 126,033
06/22/2015 27.92 29.38 27.76 28.28 323,426
06/19/2015 26.48 27.9 26.48 27.71 786,975
06/18/2015 25.9 26.88 25.9 26.685 388,932
06/17/2015 26.07 26.31 25.73 25.76 157,620
06/16/2015 25.79 26.22 25.77 25.93 143,720
06/15/2015 25.85 25.99 25.51 25.78 136,391
06/12/2015 26.21 26.3 25.75 26.01 120,970
06/11/2015 26.42 26.559 26.09 26.3 266,144
06/10/2015 26.3 26.57 26.1517 26.28 315,435
06/09/2015 26.68 26.79 26 26.21 251,091
06/08/2015 26.72 27.14 26.66 26.83 159,485
06/05/2015 26.62 26.84 26.01 26.81 192,784
06/04/2015 26.9 27.074 26.37 26.66 124,231
06/03/2015 27 27.14 26.67 26.98 188,853
06/02/2015 26.67 27.1049 26.42 26.91 178,546
06/01/2015 27.33 27.64 26.37 26.89 269,309
05/29/2015 27.32 27.71 26.91 27.09 238,142
05/28/2015 27.23 27.7 27.1 27.34 154,027
05/27/2015 26.82 27.52 26.53 27.39 732,927
05/26/2015 27 27.715 26.6 26.83 603,711
05/22/2015 27.09 27.35 26.93 27.24 244,156
05/21/2015 27.1 27.81 26.83 27.11 297,064
05/20/2015 26.99 27.44 26.6 27.01 259,377
05/19/2015 27.85 28 27.04 27.08 163,005
05/18/2015 27.18 28.23 27.09 27.85 191,269
05/15/2015 28.15 28.71 26.8 27.24 253,441
05/14/2015 28.14 28.28 27.3 28.11 130,851
05/13/2015 28.37 28.67 27.53 27.87 142,939
05/12/2015 27.44 28.42 26.77 28.2 161,421
05/11/2015 26.9 27.95 26.7 27.44 153,465
05/08/2015 26.65 27.675 26.44 26.9 164,248
05/07/2015 26.96 27.36 25.82 26.45 284,918
05/06/2015 27.02 27.11 25.203 27.05 275,340
05/05/2015 27.81 27.81 27.09 27.2 212,616
05/04/2015 28.19 28.77 27.73 27.83 125,353
05/01/2015 27.22 28.51 27.22 28.28 159,040
04/30/2015 28.47 28.65 26.84 27.07 176,802
04/29/2015 28.69 29.43 28.28 28.68 81,771
04/28/2015 29.48 30.09 28.2 29.15 136,438
04/27/2015 30.82 30.87 29.14 29.55 131,050
04/24/2015 30.88 31.09 30.53 30.59 43,615
04/23/2015 30.6 31.07 30.26 30.88 62,811
04/22/2015 30.72 31.2 30.21 30.59 47,953
04/21/2015 31.22 31.55 30.5 30.69 84,232
04/20/2015 30.52 31.32 30.27 31.13 112,020
04/17/2015 30.93 31.12 30.29 30.38 105,032
04/16/2015 31.33 31.48 30.95 31.22 54,571
04/15/2015 31.26 31.58 30.75 31.33 67,918
04/14/2015 30.93 31.28 30.52 31.13 85,038
04/13/2015 31.22 31.68 30.77 30.93 64,485
04/10/2015 30.58 31.9 30.58 31.27 143,140
04/09/2015 30.84 31.15 29.79 30.33 77,761
04/08/2015 30 30.97 29.91 30.92 142,514
04/07/2015 30.27 30.87 29.89 30 117,523
04/06/2015 30.06 30.87 30.01 30.23 105,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?