GenMark Diagnostics, Inc. Historical Stock Prices

GNMK 
$8.04
*  
0.46
5.41%
Get GNMK Alerts
*Delayed - data as of Aug. 3, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-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  8.53  8.53  8  8.04 268,765
08/03/2015 8.53 8.53 8 8.04 268,666
07/31/2015 8.54 8.74 8.49 8.5 189,188
07/30/2015 8.68 8.7 8.28 8.48 188,688
07/29/2015 8.82 9.01 8.57 8.75 264,881
07/28/2015 9.09 9.09 8.745 8.83 145,698
07/27/2015 9.6 9.61 8.7566 9.1 216,689
07/24/2015 10.26 10.26 9.57 9.76 196,545
07/23/2015 10.38 10.55 10.12 10.31 410,704
07/22/2015 10.18 10.39 10.18 10.37 219,475
07/21/2015 10.15 10.38 9.79 10.26 231,275
07/20/2015 9.75 10.17 9.61 10.15 305,253
07/17/2015 9.55 9.8178 9.47 9.77 177,595
07/16/2015 9.31 9.6 9.24 9.53 383,619
07/15/2015 9.16 9.36 8.7297 9.26 252,924
07/14/2015 8.7 9.4 8.69 9.21 234,995
07/13/2015 8.73 8.86 8.62 8.75 117,359
07/10/2015 8.64 8.79 8.48 8.69 72,818
07/09/2015 8.73 8.95 8.5 8.54 163,388
07/08/2015 8.98 8.98 8.44 8.59 130,148
07/07/2015 8.94 9.1497 8.69 9.1 118,954
07/06/2015 8.84 9 8.71 8.97 139,078
07/02/2015 8.79 9 8.7476 8.91 116,874
07/01/2015 9.12 9.169 8.66 8.75 289,962
06/30/2015 9.23 9.37 8.81 9.06 174,095
06/29/2015 9.34 9.52 9.08 9.1 196,441
06/26/2015 9.85 9.85 9.4 9.49 292,722
06/25/2015 9.55 9.82 9.496 9.8 96,198
06/24/2015 9.66 9.75 9.39 9.45 122,039
06/23/2015 9.8 9.9 9.62 9.71 63,376
06/22/2015 10.45 10.54 9.74 9.82 239,494
06/19/2015 9.64 10.84 9.545 10.4 739,747
06/18/2015 9.18 9.61 9.18 9.6 311,476
06/17/2015 9.04 9.36 9.03 9.13 144,961
06/16/2015 9.43 9.43 9.02 9.05 133,970
06/15/2015 9.25 9.47 9.03 9.41 119,623
06/12/2015 9.91 9.9299 9.17 9.29 172,572
06/11/2015 9.63 9.91 9.44 9.89 118,937
06/10/2015 9.53 9.74 9.47 9.59 165,098
06/09/2015 9.42 9.63 9.29 9.48 146,657
06/08/2015 9.84 9.9 9.24 9.46 200,268
06/05/2015 9.84 9.93 9.52 9.84 100,124
06/04/2015 9.58 9.97 9.43 9.84 459,446
06/03/2015 9.26 9.72 9.26 9.69 191,305
06/02/2015 9.3 9.5 9.28 9.36 96,691
06/01/2015 9.26 9.44 9.12 9.39 239,870
05/29/2015 9.39 9.41 9.105 9.17 198,071
05/28/2015 9.18 9.38 9.17 9.37 231,515
05/27/2015 9.1 9.29 9 9.26 136,895
05/26/2015 9 9.12 8.9 9.05 143,450
05/22/2015 9.03 9.18 8.99 9.04 183,310
05/21/2015 9.1 9.18 8.97 9.03 137,899
05/20/2015 9.44 9.53 9.11 9.11 126,051
05/19/2015 9.55 9.62 9.32 9.38 153,633
05/18/2015 9.34 9.67 9.21 9.57 193,500
05/15/2015 9.4 9.5 9.25 9.4 71,710
05/14/2015 9.41 9.54 9.21 9.42 91,092
05/13/2015 9.58 9.7 9.32 9.37 138,080
05/12/2015 9.36 9.5558 9.14 9.51 124,902
05/11/2015 9.55 9.57 9.39 9.41 180,034
05/08/2015 9.61 9.61 9.34 9.52 216,296
05/07/2015 9.33 9.37 9.1 9.36 211,143
05/06/2015 9.87 10.04 9.08 9.38 368,150
05/05/2015 10.12 10.19 9.75 9.78 134,561
05/04/2015 10.09 10.45 10 10.19 291,409
*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?