GHDX

Genomic Health, Inc. Historical Stock Prices

$32.5
*  
0.06
0.18%
Get GHDX Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  32.45  33.43  32.16  32.50 108,595
12/24/2014 31.29 32.78 31.29 32.44 49,601
12/23/2014 32.41 32.41 30.75 31.12 132,581
12/22/2014 31.28 32.375 30.91 32.35 256,773
12/19/2014 31.12 31.8657 30.76 31.31 578,425
12/18/2014 31.6 32.14 31.18 31.44 142,135
12/17/2014 30.56 31.22 30.28 31.17 172,436
12/16/2014 30.55 31.83 30.48 30.54 147,534
12/15/2014 32.09 32.78 30.41 30.53 180,159
12/12/2014 32.35 32.8775 31.564 32.13 136,249
12/11/2014 32.45 33.48 32.12 32.66 119,134
12/10/2014 32.92 33.41 32.21 32.32 178,018
12/09/2014 32.25 33.41 31.65 33.25 143,648
12/08/2014 32.5 32.98 31.93 32.45 219,854
12/05/2014 32.14 32.88 32.07 32.62 146,364
12/04/2014 32.33 32.68 31.736 32.2 111,758
12/03/2014 32.11 32.8 31.88 32.36 119,277
12/02/2014 32.56 33.25 32.49 33.03 142,684
12/01/2014 33.05 33.18 32.26 32.58 130,588
11/28/2014 32.37 33.54 32.23 33.26 133,416
11/26/2014 32.5 32.75 32.11 32.37 131,131
11/25/2014 33.04 33.302 32.69 32.83 97,003
11/24/2014 33.16 33.88 32.935 33.06 96,594
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
08/20/2014 27.91 28.14 27.57 28.03 90,447
08/19/2014 28.1 28.27 27.66 27.96 96,512
08/18/2014 28.1 28.24 27.82 28.23 146,051
08/15/2014 28.1 28.2 27.36 27.76 335,162
08/14/2014 27.48 27.7899 27.31 27.7 137,012
08/13/2014 26.95 27.66 26.57 27.56 159,599
08/12/2014 26.37 26.78 25.62 26.75 213,780
08/11/2014 26.27 26.69 25.73 26.4 385,447
08/08/2014 26.64 26.64 25.84 26.15 208,747
08/07/2014 25.7 25.97 25.06 25.26 107,532
08/06/2014 25.75 26.3 25.5 25.68 182,945
08/05/2014 25.63 26.09 25.41 25.82 108,300
08/04/2014 25.89 26.16 25.37 25.77 116,324
08/01/2014 25.5 25.91 25.15 25.54 79,246
07/31/2014 25.9 26.28 25.43 25.48 96,376
07/30/2014 26.55 26.905 26.18 26.35 129,628
07/29/2014 25.98 26.77 25.95 26.21 154,767
07/28/2014 26.66 26.66 25.79 25.98 111,911
07/25/2014 26.45 26.77 26.15 26.73 92,523
07/24/2014 27.56 27.56 26.62 26.65 151,095
07/23/2014 27.79 28.12 27.225 27.49 159,802
07/22/2014 27.38 27.86 27.3675 27.6 389,016
07/21/2014 27.27 27.54 26.91 27.19 168,109
07/18/2014 26.5 27.6 26.5 27.42 131,458
07/17/2014 26.93 27.32 26.4601 26.54 201,250
07/16/2014 26.95 27.44 26.48 27.12 141,549
07/15/2014 26.79 27.22 26.39 26.84 429,775
07/14/2014 26.96 26.96 26.3 26.66 59,349
07/11/2014 26.09 26.93 26.09 26.7 54,309
07/10/2014 25.79 26.5 25.61 26.16 100,632
07/09/2014 26.5 26.95 25.8723 26.35 106,156
07/08/2014 27.34 27.52 26.14 26.515 173,018
07/07/2014 27.82 27.84 27.08 27.33 182,200
07/03/2014 27.41 28.24 27.142 28.12 75,202
07/02/2014 27.8 27.8201 27.24 27.26 82,297
07/01/2014 27.5 28.36 27.5 27.86 93,236
06/30/2014 27.03 27.52 26.72 27.4 82,784
06/27/2014 26.83 27.26 26.62 27 181,365
06/26/2014 27.41 27.42 27.02 27.04 103,973
06/25/2014 27.1 27.5 27.1 27.29 187,439
06/24/2014 27.19 27.95 27.02 27.28 138,843
06/23/2014 27.21 27.4525 26.93 27.35 126,774
06/20/2014 27.75 27.75 26.776 27.02 420,779
06/19/2014 28.21 28.21 27.55 27.88 283,137
06/18/2014 27.53 28.06 27.47 27.99 151,317
06/17/2014 27.58 27.78 27.23 27.59 139,415
06/16/2014 27.07 27.71 26.89 27.66 115,747
06/13/2014 27.13 27.512 26.6424 27 95,803
06/12/2014 26.91 27.11 25.85 26.97 211,406
06/11/2014 28.01 28.19 27.01 27.03 155,378
06/10/2014 28.06 28.1 26.3266 27.99 87,476
06/09/2014 27.62 28.5 27.1 28.03 224,914
06/06/2014 27.44 27.92 27.1 27.75 104,509
06/05/2014 26.29 27.24 26.28 27.22 92,850
06/04/2014 26.06 26.6 25.9 26.45 86,412
06/03/2014 25.41 26.5064 25.362 26.28 106,297
06/02/2014 26.13 26.22 25.12 25.65 84,317
05/30/2014 26.74 26.829 25.96 25.99 81,348
05/29/2014 26.84 27.326 26.54 26.69 56,951
05/28/2014 27.19 27.4 26.74 26.85 56,419
05/27/2014 26.52 27.26 26.38 27.24 91,150
05/23/2014 26.46 26.6 26.02 26.38 63,585
05/22/2014 26.11 26.98 26.02 26.46 125,167
05/21/2014 26.05 26.9 25.88 26.08 96,220
05/20/2014 25.41 26.1 25.32 25.88 211,790
05/19/2014 25.24 25.83 25.08 25.6 79,191
05/16/2014 24.97 25.4 24.6 25.35 120,384
05/15/2014 25.35 25.37 24.76 25.01 100,981
05/14/2014 26.3 26.67 25.52 25.56 126,788
05/13/2014 27.31 27.47 26.31 26.44 152,259
05/12/2014 26.43 27.48 26.12 27.39 133,784
05/09/2014 24.87 26.24 24.58 26.2 227,633
05/08/2014 24.62 26 24.36 25 202,595
05/07/2014 25.395 25.55 23.9 24.69 365,082
05/06/2014 25.36 25.99 24.88 25.89 241,889
05/05/2014 24.5 25.4999 24.5 25.37 102,167
05/02/2014 26.31 26.52 24.54 24.68 184,712
05/01/2014 26.2 26.66 25.41 26.14 163,524
04/30/2014 25.66 26.31 25.36 26.24 106,506
04/29/2014 25.5 26.12 25.2 25.68 126,884
04/28/2014 25.29 26.03 24.5 25.37 134,216
04/25/2014 26.31 26.31 25.02 25.13 283,065
04/24/2014 26.87 26.91 25.58 26.46 123,367
04/23/2014 27.97 28 26.52 26.76 142,598
04/22/2014 26.99 28.29 26.99 28.04 167,099
04/21/2014 26.83 27.12 26.38 26.86 122,375
04/17/2014 26.7 27.282 26.29 26.81 164,384
04/16/2014 27.49 27.906 26.39 26.83 267,997
04/15/2014 26.57 27.92 25.93 27.41 254,133
04/14/2014 26.74 26.844 25.76 26.47 244,731
04/11/2014 27.01 27.75 26.28 26.51 351,706
04/10/2014 28.41 28.41 27.09 27.31 184,652
04/09/2014 27.45 28.57 27.45 28.55 176,173
04/08/2014 26.91 27.76 26.48 27.28 175,528
04/07/2014 26.03 27.36 25.75 26.78 190,559
04/04/2014 26.22 26.58 25.68 26.23 338,108
04/03/2014 26.67 26.67 25.6663 26.08 181,727
04/02/2014 26.77 27.049 26.36 26.76 147,249
04/01/2014 26.37 26.95 26.07 26.57 185,839
03/31/2014 26.04 26.76 25.95 26.34 130,834
03/28/2014 26.95 27.1 25.71 25.95 176,700
03/27/2014 26.52 27.13 26 26.99 115,128
03/26/2014 27.36 28.02 26.61 26.62 244,490
03/25/2014 27.38 27.82 26.7 27.21 129,006
03/24/2014 27.42 28 26.53 27.15 186,086
03/21/2014 28.45 28.81 26.73 27.29 722,938
03/20/2014 29.38 29.774 28.3 28.39 110,447
03/19/2014 29.5 29.93 29.1682 29.49 135,760
03/18/2014 28.25 29.5 28.25 29.39 103,763
03/17/2014 29.21 29.93 28.04 28.21 168,027
03/14/2014 28.29 29.46 27.8622 29.09 258,619
03/13/2014 28.35 28.81 28.2 28.42 440,437
03/12/2014 28.69 28.91 27.91 28.2 173,982
03/11/2014 28.81 28.91 28.34 28.8 198,819
03/10/2014 27.61 28.81 27.43 28.76 278,769
03/07/2014 26.39 28.06 26.05 27.99 216,937
03/06/2014 26.67 26.71 26.03 26.24 223,073
03/05/2014 26.39 26.76 26.198 26.49 66,132
03/04/2014 26.53 27.07 26.29 26.38 302,664
03/03/2014 26.18 26.61 25.71 26.2 214,469
02/28/2014 27.78 27.86 26.27 26.41 213,703
02/27/2014 27.64 27.74 27.194 27.7 258,044
02/26/2014 29.07 29.11 27.5 27.73 349,121
02/25/2014 28.8 29.43 28.58 29.08 103,942
02/24/2014 28.53 29.64 28.32 28.83 154,924
02/21/2014 28.62 29.23 28.24 28.53 205,066
02/20/2014 27.75 28.59 27.334 28.51 160,342
02/19/2014 27.96 28.14 27.56 27.75 131,017
02/18/2014 27.8 28.46 27.51 27.98 187,594
02/14/2014 27.56 27.63 27.11 27.62 122,246
02/13/2014 27.3 27.58 27 27.56 156,563
02/12/2014 27.82 28.03 27.165 27.46 145,256
02/11/2014 27.01 27.74 27.01 27.6 225,881
02/10/2014 26.5 27.24 25.7 27.12 390,453
02/07/2014 25.5 26.78 25.5 26.52 869,660
02/06/2014 26.8 26.8 25.54 26.66 455,578
02/05/2014 27.52 28 26.505 26.86 897,677
02/04/2014 29.04 29.9 28.93 29.5 210,015
02/03/2014 30.08 30.08 28.25 28.94 227,660
01/31/2014 30.49 30.976 30.01 30.12 146,877
01/30/2014 31 31.347 30.74 31.05 96,832
01/29/2014 30.47 31.12 30.38 30.76 203,209
01/28/2014 30.13 31.11 30.052 30.84 216,622
01/27/2014 31.19 31.1999 29.2 30 228,577
01/24/2014 32.53 32.549 31.02 31.26 151,544
01/23/2014 32.75 32.95 32.3 32.87 119,590
01/22/2014 33.07 33.784 32.91 33 329,837
01/21/2014 32.64 32.96 32.4 32.89 149,647
01/17/2014 32.96 32.96 32.26 32.5 186,665
01/16/2014 31.97 33 31.91 32.9 235,791
01/15/2014 31.55 32.13 31.12 32.09 291,831
01/14/2014 30.28 31.8 30.28 31.32 269,223
01/13/2014 29.66 30.225 29.53 29.97 216,025
01/10/2014 29.05 29.67 28.9 29.55 144,527
01/09/2014 28.57 29.28 28.5 29.02 177,719
01/08/2014 28.35 28.91 27.95 28.56 202,697
01/07/2014 28.02 28.53 27.41 28.22 194,866
01/06/2014 28.81 29.07 27.74 27.89 210,545
01/03/2014 28.9 29.36 28.58 28.72 144,546
01/02/2014 29.26 29.28 28.52 28.71 185,683
12/31/2013 29.15 29.53 28.89 29.27 166,896
12/30/2013 29.74 29.74 28.72 29.23 239,655
12/27/2013 29.94 30.05 29.5 29.85 126,569
12/26/2013 29.99 30.38 29.53 29.83 191,745
12/24/2013 29.86 30.169 29.78 29.86 49,568
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?