GHDX

Genomic Health, Inc. Historical Stock Prices

$26.92
*  
0.57
2.07%
Get GHDX Alerts
*Delayed - data as of Jul. 24, 2014 13:38 ET  -  Find a broker to begin trading GHDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GHDX Real Time
 
 
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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
13:38  27.56  27.56  26.90  26.92 44,919
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
12/23/2013 30.03 30.41 29.83 29.97 152,386
12/20/2013 30.12 30.39 29.77 29.89 274,307
12/19/2013 30.08 30.37 29.77 30.12 213,987
12/18/2013 29.66 30.39 29.22 30.29 245,427
12/17/2013 29.97 29.97 29 29.61 247,687
12/16/2013 30.38 30.75 29.27 29.7 451,929
12/13/2013 30.2 31.01 29.89 30.34 173,833
12/12/2013 30.88 31 29.76 30.02 268,861
12/11/2013 32 32.71 30.3 30.77 326,330
12/10/2013 33.39 33.39 32.285 32.41 120,118
12/09/2013 33.69 33.69 33.01 33.39 93,597
12/06/2013 33.96 34.14 33.321 33.69 148,347
12/05/2013 34.71 34.84 33.75 33.85 83,078
12/04/2013 34.7 35 34.6 34.79 140,661
12/03/2013 34.43 35.18 34.22 34.96 153,810
12/02/2013 34.92 35.29 34.16 34.59 138,060
11/29/2013 34.85 35.45 34.85 35.18 57,070
11/27/2013 34.45 34.93 33.9 34.64 118,536
11/26/2013 35.04 35.04 34.08 34.33 113,669
11/25/2013 35.72 35.73 34.85 35.02 118,274
11/22/2013 36.01 37.24 35.11 35.88 221,948
11/21/2013 34.99 36.4 34.96 35.89 115,485
11/20/2013 35.29 35.43 34.725 34.99 106,302
11/19/2013 34.88 35.69 34.615 35.26 174,590
11/18/2013 35.64 35.88 34.56 34.96 234,223
11/15/2013 34.92 35.778 34.771 35.45 214,899
11/14/2013 34.78 35.59 34.29 34.97 376,271
11/13/2013 34.15 35.4 33.5225 34.69 345,245
11/12/2013 34.7 34.994 33.88 34.45 95,536
11/11/2013 34.98 35.33 34.345 34.7 98,580
11/08/2013 33.57 35.6 33.1567 35.16 223,472
11/07/2013 33.19 34.74 32.97 33.39 324,757
11/06/2013 30.86 34.98 29.88 32.92 690,306
11/05/2013 29.27 29.9 28.96 29.56 99,679
11/04/2013 29.15 29.68 29.15 29.52 80,709
11/01/2013 29.82 30 28.83 29.04 115,857
10/31/2013 30.23 30.46 29.8 29.92 125,356
10/30/2013 30.68 30.84 29.901 30.13 105,380
10/29/2013 30.83 31.284 30.48 30.56 129,313
10/28/2013 30.66 31.03 30.58 30.84 53,643
10/25/2013 31.41 31.7 30.51 30.74 45,910
10/24/2013 30.73 31.52 30.73 31.39 74,508
10/23/2013 30.01 30.85 30.01 30.78 96,029
10/22/2013 29.76 30.31 29.63 30.24 55,142
10/21/2013 30.3 30.3 29.51 29.65 89,887
10/18/2013 30.3 30.39 29.75 30.33 105,288
10/17/2013 29 30.16 29 30.02 123,578
10/16/2013 29.4 29.94 28.98 28.99 159,669
10/15/2013 30.03 30.39 29.28 29.28 122,637
10/14/2013 30.04 30.26 29.63 30.17 72,061
10/11/2013 29.6 30.14 29.27 30.09 137,474
10/10/2013 29.86 30.25 29.455 29.7 169,325
10/09/2013 30.46 30.565 29.27 29.56 248,084
10/08/2013 30.56 30.81 30.27 30.34 288,298
10/07/2013 30.56 31.08 30.51 30.6 265,621
10/04/2013 29.71 31.35 29.65 30.75 228,350
10/03/2013 30.41 30.84 29.5 29.59 180,439
10/02/2013 30.12 30.67 30 30.56 213,167
10/01/2013 29.99 30.74 29.75 30.33 235,438
09/30/2013 30.51 30.852 30.16 30.58 102,899
09/27/2013 30.72 31.15 30.6 30.83 103,099
09/26/2013 30.8 31.16 30.55 30.85 97,095
09/25/2013 31.11 31.51 30.63 30.69 130,795
09/24/2013 31 31.39 30.49 30.96 100,895
09/23/2013 31.16 31.19 30.03 31.09 210,470
09/20/2013 33.6 33.75 32.29 32.46 300,448
09/19/2013 33.71 33.95 33.56 33.62 75,229
09/18/2013 33.55 33.99 33.35 33.74 88,408
09/17/2013 33.74 34.01 33.29 33.67 131,829
09/16/2013 34.26 34.265 33.3645 33.67 72,742
09/13/2013 34.3 34.77 33.87 33.99 146,502
09/12/2013 34.49 34.61 33.86 34.17 105,068
09/11/2013 34.61 34.8 34.02 34.77 71,967
09/10/2013 34.1 34.74 33.75 34.6 135,776
09/09/2013 32.82 34.21 32.34 34.01 173,616
09/06/2013 32.62 32.99 32 32.84 75,493
09/05/2013 32.6 32.782 32.26 32.58 121,246
09/04/2013 32.19 32.97 32 32.67 124,866
09/03/2013 31.81 32 31 31.96 78,429
08/30/2013 31.75 31.86 31.33 31.52 138,990
08/29/2013 31.5 32.3499 31.41 31.8 80,354
08/28/2013 31.75 31.75 31.24 31.64 57,486
08/27/2013 32.09 32.2 31.5 31.836 78,309
08/26/2013 32.24 32.99 32.01 32.38 73,694
08/23/2013 32.24 32.29 31.69 32.14 92,693
08/22/2013 32.29 32.81 32.11 32.26 96,639
08/21/2013 32.11 32.75 32 32.3 164,957
08/20/2013 32.12 32.5 31.886 32.29 81,503
08/19/2013 31.98 32.46 31.71 32.18 93,818
08/16/2013 31.37 32.26 31.24 32.05 175,499
08/15/2013 32.37 32.8 31.55 31.6 93,225
08/14/2013 32.82 33.4299 32.71 32.71 131,569
08/13/2013 33.06 33.36 32.59 32.93 74,062
08/12/2013 32.83 33.62 32.81 33.52 224,075
08/09/2013 33.03 33.55 32.84 33.09 72,078
08/08/2013 33.2 33.45 32.81 33.17 109,915
08/07/2013 34.24 34.24 33.05 33.12 111,870
08/06/2013 34.05 34.76 33.92 34.38 76,515
08/05/2013 34.97 35 34.26 34.34 84,320
08/02/2013 34.86 35.2169 34.64 35.05 76,834
08/01/2013 35.74 36.5 34.75 34.97 131,035
07/31/2013 34.5701 35.89 34.5701 35.64 152,064
07/30/2013 35.77 35.94 35.0375 35.16 58,322
07/29/2013 36.08 36.22 35.38 35.63 103,750
07/26/2013 35.74 36.12 35.36 36.07 75,556
07/25/2013 35.16 36.08 34.49 36.04 80,211
07/24/2013 35.55 35.726 34.71 35.33 140,867
07/23/2013 35.87 35.94 35.14 35.49 92,649
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?