Quantcast
GHDX

Historical Stock Prices

$69.37
*  
5.26
7.05%
Get GHDX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GHDX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 74.1 74.4 69.28 69.37 479,110
03/21/2019 73.08 75.52 72.3949 74.63 906,942
03/20/2019 74.56 75.49 72.8 73.42 334,766
03/19/2019 74.71 75.49 73.68 74.57 637,816
03/18/2019 74.3 75.36 73.5 74.23 634,169
03/15/2019 76.5 77.1384 74.36 74.5 1,265,201
03/14/2019 76.19 77.35 75.92 76.51 414,964
03/13/2019 75 76.5 74.59 76 832,125
03/12/2019 75.53 76.05 74.49 74.88 431,902
03/11/2019 73.83 75.56 73.67 75.08 316,850
03/08/2019 72.81 73.99 72.46 73.48 273,704
03/07/2019 73.73 74.95 72.045 73.52 383,024
03/06/2019 75.45 77.24 73.08 73.54 506,586
03/05/2019 76.51 77.22 75.45 75.51 343,971
03/04/2019 77.1 77.94 74.07 76.5 379,775
03/01/2019 76.35 78.49 76.35 77.03 376,552
02/28/2019 76.14 77.399 74.76 75.97 536,541
02/27/2019 77.5 78.06 75.8028 76.59 385,649
02/26/2019 78.94 79.5313 76.959 77.51 415,196
02/25/2019 82.1 82.1 78.498 79.81 444,588
02/22/2019 78.35 82.58 77.1485 81.47 479,528
02/21/2019 86.55 86.7 74.25 78.35 1,008,589
02/20/2019 83.08 83.94 82.0325 83.66 364,127
02/19/2019 84.06 84.67 82.4471 82.64 283,332
02/15/2019 81.71 83.46 81.36 83.34 246,736
02/14/2019 81.87 82.98 80.95 81.52 397,328
02/13/2019 82 82.7 81.04 82.01 236,661
02/12/2019 80.62 81.84 79.85 81.72 212,416
02/11/2019 79.29 80.7 79.08 80.42 258,832
02/08/2019 77.48 79.18 76.53 78.69 221,368
02/07/2019 78 79.08 76.26 77.73 296,990
02/06/2019 79.08 81.25 78.3 78.39 366,161
02/05/2019 77.19 80.385 77.19 79.06 380,816
02/04/2019 76.55 77.79 75.18 76.75 247,436
02/01/2019 75.77 77.6894 74.5 76.19 310,257
01/31/2019 74.61 75.96 72.28 75.81 364,927
01/30/2019 73.1 74.77 71.47 74.72 312,188
01/29/2019 70.51 72.7 70.3 72.52 263,841
01/28/2019 71.55 72.06 69.86 70.55 331,721
01/25/2019 72.39 73.23 71.735 72.1 386,227
01/24/2019 70.91 73.01 69.61 72 367,827
01/23/2019 71.46 73.52 69.665 70.9 259,276
01/22/2019 72.02 72.499 70.37 71 340,924
01/18/2019 71.13 73.64 70.21 72.7 490,946
01/17/2019 70.3 71.72 69.86 70.55 399,746
01/16/2019 70.11 70.8 68.71 70.32 248,161
01/15/2019 68.8 70.77 68.18 69.76 167,969
01/14/2019 69.78 70.61 68.58 68.67 268,245
01/11/2019 70 71.06 68.77 70.12 310,354
01/10/2019 67.87 70.99 66.86 70.28 325,072
01/09/2019 68.05 69.087 67.5 68.17 260,184
01/08/2019 68.7 68.885 65.245 67.99 438,228
01/07/2019 66.81 69.3 65.52 68.25 400,661
01/04/2019 63.76 66.28 63.25 66.16 411,980
01/03/2019 63.78 65.96 62.12 62.45 452,798
01/02/2019 63.12 63.2 59.82 62.22 419,012
12/31/2018 64.75 65.77 63.64 64.41 236,077
12/28/2018 63.74 65.0725 62.925 63.67 189,192
12/27/2018 62.14 63.75 60.97 63.74 279,592
12/26/2018 59.94 63.55 59.94 63.37 348,312
12/24/2018 59.62 60.875 58.475 59.37 200,180
*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?

Smart Portfolio