GNMK

GenMark Diagnostics, Inc. Historical Stock Prices

$10
*  
unch
unch
Get GNMK Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading GNMK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GNMK 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 for next time

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

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.06  10.21  9.86  10 225,863
10/29/2014 10.06 10.21 9.86 10 225,866
10/28/2014 9.46 10 9.43 10 265,132
10/27/2014 9.54 9.6 9.34 9.42 99,749
10/24/2014 9.55 9.72 9.36 9.66 226,730
10/23/2014 9.22 9.88 9.09 9.52 114,734
10/22/2014 9.06 9.14 8.945 9.14 148,828
10/21/2014 8.75 9.0499 8.72 9.02 66,145
10/20/2014 8.85 9.2 8.62 8.67 302,136
10/17/2014 9.53 9.53 8.97 9 113,629
10/16/2014 9.17 9.75 8.9 9.39 219,966
10/15/2014 9 9.36 8.97 9.36 171,768
10/14/2014 8.92 9.45 8.82 9.08 145,418
10/13/2014 9.07 9.335 8.72 8.78 178,149
10/10/2014 9.07 9.445 9.04 9.08 106,704
10/09/2014 9.47 9.57 9 9.15 78,361
10/08/2014 9.08 9.5 8.98 9.47 153,240
10/07/2014 9.1 9.27 9.035 9.12 105,687
10/06/2014 9.41 9.42 9.08 9.21 93,247
10/03/2014 9.33 9.57 9.18 9.41 68,183
10/02/2014 9.02 9.27 8.91 9.22 118,898
10/01/2014 8.97 9.08 8.71 8.99 189,254
09/30/2014 9.05 9.16 8.94 8.97 234,384
09/29/2014 8.92 9.11 8.92 9.08 150,089
09/26/2014 8.88 9.07 8.87 9.05 173,491
09/25/2014 9.2 9.2 8.64 8.85 182,757
09/24/2014 9.18 9.23 9.02 9.2 112,548
09/23/2014 9.31 9.38 9.15 9.15 188,764
09/22/2014 9.77 9.77 9.28 9.36 183,870
09/19/2014 10.03 10.08 9.73 9.84 211,253
09/18/2014 9.96 10.13 9.96 9.99 129,022
09/17/2014 9.7 10.08 9.7 9.89 189,643
09/16/2014 9.6 9.72 9.3001 9.64 1,151,979
09/15/2014 9.95 9.95 9.63 9.67 184,352
09/12/2014 10.14 10.14 9.83 9.96 164,993
09/11/2014 10.09 10.25 9.82 10.11 315,021
09/10/2014 10.16 10.24 10.1 10.2 61,121
09/09/2014 10.27 10.39 10.03 10.1 86,735
09/08/2014 10.11 10.36 10.0401 10.28 84,348
09/05/2014 10.14 10.14 9.8701 10.11 103,340
09/04/2014 10.53 10.58 10.18 10.19 72,396
09/03/2014 10.81 10.95 10.48 10.52 140,547
09/02/2014 10.75 10.9492 10.66 10.77 119,784
08/29/2014 10.68 10.79 10.6305 10.75 157,452
08/28/2014 10.6 10.79 10.55 10.66 71,074
08/27/2014 10.82 10.86 10.55 10.68 133,313
08/26/2014 10.69 10.98 10.5464 10.8 234,948
08/25/2014 10.68 10.86 10.63 10.68 219,643
08/22/2014 10.72 10.94 10.53 10.62 91,360
08/21/2014 10.76 10.85 10.5 10.76 63,146
08/20/2014 10.84 10.87 10.56 10.78 72,951
08/19/2014 11.02 11.02 10.81 10.92 106,198
08/18/2014 10.95 11.05 10.75 10.97 76,073
08/15/2014 11.15 11.15 10.5901 10.8 185,123
08/14/2014 10.99 11.23 10.88 11.03 145,301
08/13/2014 11.12 11.16 10.9 11.02 116,085
08/12/2014 11.75 11.75 10.875 11.04 127,020
08/11/2014 11.27 11.4 11.103 11.21 176,236
08/08/2014 11.17 11.41 11.13 11.18 122,187
08/07/2014 11.63 11.642 11.06 11.12 102,145
08/06/2014 11.14 11.67 11.045 11.61 114,293
08/05/2014 11.09 11.38 11.04 11.29 144,751
08/04/2014 11.03 11.2455 10.76 11.17 136,964
08/01/2014 10.74 11.04 10.65 11.02 157,533
07/31/2014 10.85 11.07 10.66 10.7 144,914
07/30/2014 10.73 11.04 10.69 11.04 93,253
07/29/2014 10.7 10.975 10.56 10.64 272,346
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?