GHDX

Genomic Health, Inc. Historical Stock Prices

$26.8
*  
1.08
3.87%
Get GHDX Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading GHDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GHDX After Hours
 
 
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 26-JUN-2014 TO 26-JUN-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  27.58  28.07  26.76  26.80 148,222
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
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
01/30/2015 32.21 33.6639 32.21 32.28 154,212
01/29/2015 31.73 32.41 31.33 32.38 84,007
01/28/2015 32.59 32.7 31.32 31.75 152,310
01/27/2015 31.67 33.03 31.67 32.39 115,035
01/26/2015 31.24 32.98 31.17 32.69 109,687
01/23/2015 32.58 32.626 31.26 31.32 83,387
01/22/2015 31.86 32.55 30.65 32.48 98,774
01/21/2015 32.75 32.93 31.41 31.64 128,507
01/20/2015 32.83 33.25 32.17 32.84 148,929
01/16/2015 31.82 33.08 31.82 32.88 124,132
01/15/2015 32.96 33.34 31.61 31.98 176,888
01/14/2015 32.85 33.49 32.57 32.97 134,879
01/13/2015 33 33.85 32.51 33.22 208,366
01/12/2015 33.27 33.82 32.255 32.79 201,707
01/09/2015 32.72 33.1 32.312 32.48 125,089
01/08/2015 32.83 33.39 32.64 32.78 105,485
01/07/2015 32.24 32.85 32.08 32.7 95,964
01/06/2015 32.64 32.65 31.805 31.98 190,189
01/05/2015 31.91 32.8 31.77 32.6 453,277
01/02/2015 32.18 32.79 31.71 31.98 119,649
12/31/2014 32.5 33.12 31.96 31.97 86,141
12/30/2014 32.26 32.66 31.87 32.4 90,557
12/29/2014 32.34 32.64 31.93 32.13 123,502
12/26/2014 32.45 33.43 32.16 32.5 108,595
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
*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?