GNMK

GenMark Diagnostics, Inc. Historical Stock Prices

$13.3
*  
0.01
0.08%
Get GNMK Alerts
*Delayed - data as of Mar. 30, 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 30-DEC-2014 TO 30-MAR-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  13.23  13.54  13.115  13.30 248,132
03/30/2015 13.23 13.54 13.115 13.3 248,232
03/27/2015 13.07 13.3 13.02 13.29 177,156
03/26/2015 12.97 13.21 12.81 13.09 206,933
03/25/2015 13.5 13.89 12.81 13.05 156,338
03/24/2015 13.36 13.62 13.29 13.44 206,378
03/23/2015 13.75 14.11 13.34 13.35 334,745
03/20/2015 13.52 13.92 13.51 13.82 544,553
03/19/2015 13.06 13.5 13.06 13.46 144,707
03/18/2015 13.01 13.28 12.833 13.09 212,596
03/17/2015 12.84 13.155 12.7 13 219,990
03/16/2015 12.67 12.99 12.53 12.83 233,301
03/13/2015 12.53 12.73 12.4 12.6 175,543
03/12/2015 11.95 12.62 11.95 12.5 157,291
03/11/2015 11.78 12.01 11.67 11.79 112,159
03/10/2015 11.9 11.95 11.76 11.78 120,212
03/09/2015 12.5 12.58 11.94 12.07 123,860
03/06/2015 12.67 12.72 12.33 12.44 87,369
03/05/2015 12.64 13.03 12.56 12.82 83,020
03/04/2015 12.67 12.8 12.39 12.58 85,310
03/03/2015 12.95 12.95 12.55 12.78 87,403
03/02/2015 12.71 13.1 12.71 12.98 181,761
02/27/2015 12.89 13.0625 12.65 12.71 103,680
02/26/2015 12.85 13.05 12.75 12.9 177,581
02/25/2015 13.22 13.47 12.66 12.91 260,623
02/24/2015 13.42 13.49 13.16 13.22 86,175
02/23/2015 13.12 13.57 13.01 13.38 49,351
02/20/2015 13.19 13.35 13.02 13.22 63,786
02/19/2015 13.13 13.32 13.11 13.17 43,890
02/18/2015 13.14 13.23 12.85 13.2 72,436
02/17/2015 13.49 13.59 13 13.14 81,859
02/13/2015 13.28 13.68 13.2 13.51 90,401
02/12/2015 13.26 13.3 13 13.3 67,821
02/11/2015 12.89 13.23 12.89 13.16 72,415
02/10/2015 13.01 13.19 12.9 12.93 92,814
02/09/2015 13.13 13.19 12.69 12.84 93,587
02/06/2015 13.3 13.6 13.1 13.24 87,879
02/05/2015 12.76 13.51 12.76 13.26 125,045
02/04/2015 13.05 13.19 12.79 13.04 84,146
02/03/2015 13.32 13.56 13.06 13.16 140,381
02/02/2015 12.98 13.45 12.57 13.21 125,747
01/30/2015 13.17 13.41 12.85 12.88 169,734
01/29/2015 13.19 13.35 12.925 13.31 141,662
01/28/2015 13.64 13.73 12.96 13.11 148,959
01/27/2015 13.06 13.66 13.06 13.51 90,565
01/26/2015 13.15 13.31 12.95 13.28 95,002
01/23/2015 13.13 13.242 12.95 13.15 38,015
01/22/2015 12.96 13.14 12.54 13.09 151,065
01/21/2015 13.08 13.13 12.68 12.8 124,038
01/20/2015 13.4 13.59 12.83 13.11 159,176
01/16/2015 13.06 13.48 13.06 13.4 76,814
01/15/2015 13.54 13.55 12.95 13.11 75,145
01/14/2015 13.38 13.73 13.095 13.51 158,239
01/13/2015 13.5 14 13.28 13.58 296,241
01/12/2015 13.13 13.2432 12.96 12.98 73,215
01/09/2015 13.29 13.31 13.03 13.1 81,053
01/08/2015 13.36 13.51 13.13 13.33 86,623
01/07/2015 13.38 13.38 12.88 13.18 101,172
01/06/2015 13.63 13.74 12.8 13.16 139,685
01/05/2015 13.8 14.4 13.4 13.53 274,329
01/02/2015 13.72 14.03 13.45 13.87 149,690
12/31/2014 13.66 14.18 13.58 13.61 170,509
12/30/2014 13.63 13.71 13.04 13.6 559,494
*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?