GHDX

Genomic Health, Inc. Historical Stock Prices

$28.28
*  
1.21
4.47%
Get GHDX Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GHDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GHDX Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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  27.22  28.51  27.22  28.28 158,836
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
04/02/2015 30.44 30.62 30 30.15 98,134
04/01/2015 30.39 30.77 29.48 30.43 92,453
03/31/2015 30.81 30.908 30.36 30.55 78,218
03/30/2015 30.51 31.36 30.33 30.89 100,921
03/27/2015 29.71 30.6 29.45 30.21 108,333
03/26/2015 30.4 30.4 29.14 29.66 197,171
03/25/2015 31.82 31.85 30.36 30.66 159,675
03/24/2015 31.99 32.14 31.35 31.64 187,808
03/23/2015 32.06 32.35 31.48 31.95 153,843
03/20/2015 32.62 33.2999 31.93 32.14 335,647
03/19/2015 32.27 33.07 31.87 32.8 115,575
03/18/2015 33.66 33.66 31.96 32.29 121,582
03/17/2015 33.64 34.12 33.29 33.82 93,065
03/16/2015 33.72 34.5 33.62 33.81 107,361
03/13/2015 32.36 33.79 32.07 33.45 145,185
03/12/2015 32.51 32.67 31.55 32.28 88,956
03/11/2015 31.69 32.41 31.63 32.18 118,510
03/10/2015 32 32.77 31.43 31.79 120,152
03/09/2015 31.95 32.64 31.59 32.57 111,284
03/06/2015 32.14 32.54 31.34 32.01 144,160
03/05/2015 31.09 32.42 30.95 32.33 196,389
03/04/2015 30.65 31.65 29.78 31.08 173,676
03/03/2015 30.96 31.12 30.34 30.7 122,211
03/02/2015 30.31 31.15 30.31 31.1 139,275
02/27/2015 31.05 31.23 29.99 30.4 117,419
02/26/2015 30.92 31.25 30.2 31.05 98,687
02/25/2015 30.28 31.39 30 31.05 49,916
02/24/2015 30.96 31.21 29.9001 30.28 80,700
02/23/2015 30.73 31.67 30.67 30.98 79,258
02/20/2015 31 31.3 30.925 31 60,273
02/19/2015 31.02 31.3 30.53 31.13 60,640
02/18/2015 30.94 31.27 30.34 31.02 75,806
02/17/2015 30.43 31.86 30.43 30.93 99,785
02/13/2015 30.92 31.19 30.43 31.12 78,650
02/12/2015 30.17 30.942 29.64 30.84 139,503
02/11/2015 30.95 31.68 29.52 30.11 176,972
02/10/2015 31.52 31.99 30.8 31.42 173,542
02/09/2015 30.98 31.87 30.72 31.21 135,493
02/06/2015 31.69 32.002 30.931 31.13 99,036
02/05/2015 31.6 31.8 30.77 31.68 144,145
02/04/2015 32.1 32.1 30.94 31.53 101,642
02/03/2015 32.18 32.45 31.23 32.14 92,970
02/02/2015 32.46 32.74 31.4 32.09 115,548
*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?