GHDX

Genomic Health, Inc. Historical Stock Prices

$27.75
*  
1.02
3.82%
Get GHDX Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
16:00  27.05  28  26.91  27.75 287,737
08/28/2015 27.05 28 26.91 27.75 288,366
08/27/2015 26.1 26.76 25.32 26.73 234,023
08/26/2015 24.78 26.02 24.16 25.95 264,550
08/25/2015 25.23 25.62 23.76 24.17 272,797
08/24/2015 24.03 25.87 23 24.28 370,236
08/21/2015 24.27 25.86 24.27 25.37 229,753
08/20/2015 26.25 26.67 24.74 24.84 287,663
08/19/2015 26.26 26.92 25.12 26.54 195,239
08/18/2015 27.07 27.07 25.84 26.47 256,666
08/17/2015 24.98 26.87 24.23 26.79 282,531
08/14/2015 24.28 24.94 24.03 24.85 180,242
08/13/2015 24.71 25.24 24.26 24.38 140,947
08/12/2015 23.88 24.785 23.5 24.67 184,267
08/11/2015 24.26 24.69 23.76 24.15 156,935
08/10/2015 25.25 25.46 24.38 24.52 144,346
08/07/2015 24.94 25.44 23.38 24.98 336,053
08/06/2015 25.45 25.55 24.5901 25.19 322,981
08/05/2015 25.27 26.96 23.78 25.37 361,860
08/04/2015 27.14 27.67 25.87 26.27 226,348
08/03/2015 27.04 27.36 26.464 27.03 160,837
07/31/2015 26.5 27.19 26.03 27.08 144,622
07/30/2015 26.57 26.7699 25.1101 26.34 98,148
07/29/2015 26.9 27.01 26.33 26.62 139,293
07/28/2015 26.29 27.03 25.91 26.89 97,286
07/27/2015 25.61 26.35 25.4 26.08 130,767
07/24/2015 26.09 26.5 25.49 25.78 169,374
07/23/2015 26.74 27.19 26.18 26.23 172,889
07/22/2015 26.83 27.44 26.46 26.74 206,503
07/21/2015 27.67 27.69 26.54 27.07 89,558
07/20/2015 27.8 27.82 27.34 27.59 103,832
07/17/2015 27.66 28.04 27.27 27.8 138,321
07/16/2015 28.02 28.44 27.24 27.6 147,450
07/15/2015 27.6 28.02 27.42 27.74 169,829
07/14/2015 26.94 27.79 26.86 27.49 226,075
07/13/2015 27.09 27.21 26.81 27.01 193,687
07/10/2015 27.38 27.39 26.75 26.85 132,754
07/09/2015 26.97 27.17 26.6 26.98 119,047
07/08/2015 27.55 27.83 26.6 26.65 156,573
07/07/2015 27.65 27.96 27.08 27.9 129,251
07/06/2015 27.05 28.03 26.94 27.53 106,286
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
*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?