Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genomic Health Inc (NQ: GHDX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 07, 2019 63.44 63.44 63.44 0 -0.44(-0.69%)
Nov 06, 2019 65.55 65.55 63.76 63.88 545,866 -1.53(-2.34%)
Nov 05, 2019 66.50 67.29 64.94 65.41 773,755 -1.78(-2.65%)
Nov 04, 2019 68.55 68.55 66.98 67.19 547,647 -0.82(-1.21%)
Nov 01, 2019 67.04 68.12 66.42 68.01 398,900 +1.33(+1.99%)
Oct 31, 2019 65.70 66.95 65.03 66.68 1,036,393 +1.28(+1.96%)
Oct 30, 2019 67.36 67.67 64.88 65.40 982,790 -2.73(-4.01%)
Oct 29, 2019 68.82 69.20 67.61 68.13 809,667 -0.89(-1.29%)
Oct 28, 2019 68.15 69.52 67.39 69.02 428,606 +1.16(+1.71%)
Oct 25, 2019 67.40 68.58 67.16 67.86 385,200 +0.37(+0.55%)
Oct 24, 2019 67.17 67.98 66.82 67.49 230,390 +0.63(+0.94%)
Oct 23, 2019 67.19 68.08 66.53 66.86 339,290 -0.47(-0.70%)
Oct 22, 2019 69.35 69.98 67.23 67.33 182,878 -1.71(-2.48%)
Oct 21, 2019 70.67 70.67 68.89 69.04 180,693 -1.12(-1.60%)
Oct 18, 2019 70.48 70.77 69.66 70.16 308,800 -0.43(-0.61%)
Oct 17, 2019 70.86 71.14 70.37 70.59 307,099 -0.09(-0.13%)
Oct 16, 2019 71.16 71.33 70.55 70.68 191,478 -0.64(-0.90%)
Oct 15, 2019 69.95 71.50 69.95 71.32 548,563 +1.56(+2.24%)
Oct 14, 2019 68.64 70.44 68.64 69.76 255,648 +1.02(+1.48%)
Oct 11, 2019 68.50 69.47 68.03 68.74 455,700 +0.84(+1.24%)
Oct 10, 2019 68.12 68.63 67.77 67.90 154,600 -0.26(-0.38%)
Oct 09, 2019 68.10 68.96 67.94 68.16 183,213 +0.60(+0.89%)
Oct 08, 2019 68.49 68.55 67.40 67.56 640,150 -1.25(-1.82%)
Oct 07, 2019 68.90 69.42 68.18 68.81 333,706 -0.21(-0.30%)
Oct 04, 2019 68.57 69.29 68.15 69.02 176,700 +0.41(+0.60%)
Oct 03, 2019 66.72 68.79 66.32 68.61 326,566 +1.90(+2.85%)
Oct 02, 2019 67.08 67.08 66.08 66.71 320,620 -0.57(-0.85%)
Oct 01, 2019 67.93 68.72 67.26 67.28 276,859 -0.54(-0.80%)
Sep 30, 2019 68.61 68.89 67.64 67.82 343,065 -0.83(-1.21%)
Sep 27, 2019 70.40 70.87 68.45 68.65 375,700 -1.71(-2.43%)
Sep 26, 2019 70.02 71.34 70.02 70.36 271,414 +0.44(+0.63%)
Sep 25, 2019 70.00 70.45 69.81 69.92 363,235 -0.32(-0.46%)
Sep 24, 2019 71.32 71.64 70.09 70.24 320,013 -0.86(-1.21%)
Sep 23, 2019 71.14 73.46 70.91 71.10 347,314 +0.13(+0.18%)
Sep 20, 2019 70.80 71.38 70.49 70.97 1,388,600 +0.17(+0.24%)
Sep 19, 2019 71.28 71.58 70.74 70.80 276,888 -0.32(-0.45%)
Sep 18, 2019 71.47 71.52 70.69 71.12 373,170 -0.25(-0.35%)
Sep 17, 2019 71.38 71.91 71.23 71.37 439,050 -0.14(-0.20%)
Sep 16, 2019 71.49 72.07 69.69 71.51 338,872 -0.21(-0.29%)
Sep 13, 2019 72.81 73.18 71.66 71.72 208,300 -0.95(-1.31%)
Sep 12, 2019 73.17 73.27 72.55 72.67 181,960 -0.31(-0.42%)
Sep 11, 2019 72.63 73.93 72.24 72.98 352,916 +0.37(+0.51%)
Sep 10, 2019 72.00 72.61 71.08 72.61 556,038 +0.87(+1.21%)
Sep 09, 2019 74.64 75.00 71.62 71.74 604,676 -2.61(-3.51%)
Sep 06, 2019 75.68 75.73 74.32 74.35 234,300 -1.09(-1.44%)
Sep 05, 2019 75.31 75.72 74.85 75.44 376,317 +0.27(+0.36%)
Sep 04, 2019 74.19 75.26 73.51 75.17 258,699 +1.30(+1.76%)
Sep 03, 2019 76.00 76.48 73.84 73.87 429,000 -2.79(-3.64%)
Aug 30, 2019 75.40 77.00 74.09 76.66 549,300 +1.42(+1.89%)
Aug 29, 2019 74.85 75.27 74.35 75.24 171,264 +0.77(+1.03%)
Aug 28, 2019 73.40 74.50 73.24 74.47 454,180 +0.83(+1.13%)
Aug 27, 2019 74.75 75.05 73.40 73.64 221,561 -0.91(-1.22%)
Aug 26, 2019 73.79 74.70 73.08 74.55 372,588 +1.29(+1.76%)
Aug 23, 2019 73.40 74.11 72.81 73.26 317,700 -0.26(-0.35%)
Aug 22, 2019 74.19 74.52 73.49 73.52 243,634 -0.83(-1.12%)
Aug 21, 2019 74.30 74.58 73.86 74.35 210,974 +0.49(+0.66%)
Aug 20, 2019 74.36 74.56 73.76 73.86 348,607 -0.36(-0.49%)
Aug 19, 2019 75.00 75.00 73.59 74.22 293,027 -0.42(-0.56%)
Aug 16, 2019 74.30 74.65 73.85 74.64 347,600 +0.84(+1.14%)
Aug 15, 2019 74.65 75.01 73.68 73.80 433,869 -0.90(-1.20%)
Aug 14, 2019 73.85 75.69 73.85 74.70 784,320 -0.20(-0.27%)
Aug 13, 2019 73.00 75.12 73.00 74.90 620,481 +1.78(+2.43%)
Aug 12, 2019 73.02 73.83 72.73 73.12 447,114 -0.31(-0.42%)
Aug 09, 2019 74.27 74.51 73.19 73.43 434,200 -1.02(-1.37%)
Aug 08, 2019 72.80 74.46 72.78 74.45 540,287 +1.28(+1.75%)
Aug 07, 2019 72.56 73.72 72.21 73.17 908,054 +0.01(+0.01%)
Aug 06, 2019 71.81 73.18 71.46 73.16 551,804 +1.65(+2.31%)
Aug 05, 2019 72.03 72.18 70.71 71.51 1,594,733 -1.02(-1.41%)
Aug 02, 2019 72.75 72.89 71.96 72.53 679,500 -0.46(-0.63%)
Aug 01, 2019 73.18 73.57 72.00 72.99 1,733,144 +0.02(+0.03%)
Jul 31, 2019 73.52 74.39 72.48 72.97 983,671 -1.03(-1.39%)
Jul 30, 2019 72.62 74.87 72.32 74.00 2,022,719 +0.93(+1.27%)
Jul 29, 2019 71.02 73.48 68.70 73.07 4,966,575 +4.41(+6.42%)
Jul 26, 2019 64.99 69.16 64.71 68.66 5,232,100 +3.61(+5.55%)
Jul 25, 2019 64.88 65.81 64.36 65.05 1,349,332 -0.17(-0.26%)
Jul 24, 2019 61.91 65.58 61.31 65.22 1,519,952 +8.45(+14.88%)
Jul 23, 2019 56.30 57.07 55.72 56.77 308,095 +0.48(+0.85%)
Jul 22, 2019 56.30 57.13 55.88 56.29 343,787 +0.32(+0.57%)
Jul 19, 2019 56.18 56.47 55.63 55.97 219,900 -0.22(-0.39%)
Jul 18, 2019 55.25 56.55 54.39 56.19 242,539 +1.05(+1.90%)
Jul 17, 2019 55.82 56.26 54.82 55.14 261,744 -0.91(-1.62%)
Jul 16, 2019 57.46 57.46 55.08 56.05 262,356 -1.15(-2.01%)
Jul 15, 2019 56.59 57.53 55.50 57.20 302,796 +0.92(+1.63%)
Jul 12, 2019 56.02 56.62 55.41 56.28 227,900 +0.08(+0.14%)
Jul 11, 2019 58.24 58.81 55.89 56.20 309,331 -1.81(-3.12%)
Jul 10, 2019 57.68 58.60 57.32 58.01 282,073 +0.42(+0.73%)
Jul 09, 2019 56.67 57.69 55.71 57.59 404,173 +0.50(+0.88%)
Jul 08, 2019 58.33 58.33 56.53 57.09 365,343 -1.30(-2.23%)
Jul 05, 2019 60.14 60.14 58.05 58.39 445,000 -1.99(-3.30%)
Jul 03, 2019 59.32 60.50 59.21 60.38 311,500 +1.11(+1.87%)
Jul 02, 2019 59.12 59.94 58.16 59.27 549,398 +0.58(+0.99%)
Jul 01, 2019 59.09 59.50 57.73 58.69 623,061 +0.52(+0.89%)
Jun 28, 2019 56.35 58.27 56.14 58.17 1,560,800 +1.82(+3.23%)
Jun 27, 2019 53.94 56.36 53.93 56.35 594,750 +2.47(+4.58%)
Jun 26, 2019 54.17 55.20 53.30 53.88 403,679 -0.18(-0.33%)
Jun 25, 2019 53.84 55.03 53.45 54.06 334,203 +0.55(+1.03%)
Jun 24, 2019 54.67 55.43 53.41 53.51 398,025 -1.33(-2.43%)
Jun 21, 2019 54.93 55.70 53.35 54.84 1,032,200 -0.28(-0.51%)
Jun 20, 2019 56.60 57.47 54.45 55.12 736,269 +0.87(+1.60%)
Jun 19, 2019 54.10 55.11 54.02 54.25 442,882 -0.04(-0.07%)
Jun 18, 2019 52.88 55.53 52.63 54.29 513,595 +2.19(+4.20%)
Jun 17, 2019 51.55 52.43 51.15 52.10 547,229 +0.96(+1.88%)
Jun 14, 2019 52.30 52.50 51.12 51.14 321,500 -1.27(-2.42%)
Jun 13, 2019 52.47 52.78 51.28 52.41 322,140 +0.02(+0.04%)
Jun 12, 2019 51.22 53.11 50.77 52.39 377,105 +1.26(+2.46%)
Jun 11, 2019 52.32 52.86 50.81 51.13 488,130 -0.83(-1.60%)
Jun 10, 2019 53.36 54.18 51.90 51.96 402,843 -1.17(-2.20%)
Jun 07, 2019 52.04 53.49 51.63 53.13 366,300 +1.17(+2.25%)
Jun 06, 2019 54.86 55.02 51.83 51.96 473,388 -3.00(-5.46%)
Jun 05, 2019 54.31 55.87 54.13 54.96 378,818 +0.75(+1.38%)
Jun 04, 2019 53.13 54.35 52.03 54.21 564,819 +1.61(+3.06%)
Jun 03, 2019 52.16 54.12 52.06 52.60 341,790 +0.35(+0.67%)
May 31, 2019 52.26 53.27 51.84 52.25 702,000 -0.75(-1.42%)
May 30, 2019 53.23 53.54 52.50 53.00 376,280 -0.24(-0.45%)
May 29, 2019 53.99 54.15 52.93 53.24 871,982 -1.19(-2.19%)
May 28, 2019 54.23 55.17 53.85 54.43 470,277 +0.36(+0.67%)
May 24, 2019 53.70 54.62 53.42 54.07 754,600 +0.88(+1.65%)
May 23, 2019 54.98 54.99 52.82 53.19 463,086 -2.11(-3.82%)
May 22, 2019 55.88 56.28 55.09 55.30 505,478 -0.98(-1.74%)
May 21, 2019 54.76 57.44 53.80 56.28 596,836 +1.66(+3.04%)
May 20, 2019 53.98 55.95 53.02 54.62 413,442 +0.44(+0.81%)
May 17, 2019 55.84 56.22 54.07 54.18 289,300 -2.14(-3.80%)
May 16, 2019 56.17 57.74 56.17 56.32 286,338 -0.13(-0.23%)
May 15, 2019 56.93 57.72 55.88 56.45 325,846 -0.91(-1.59%)
May 14, 2019 57.05 57.68 56.01 57.36 426,598 +0.40(+0.70%)
May 13, 2019 56.54 57.66 55.76 56.96 815,750 -1.31(-2.25%)
May 10, 2019 59.00 59.17 57.43 58.27 818,500 -0.76(-1.29%)
May 09, 2019 56.93 59.46 56.50 59.03 553,098 +1.15(+1.99%)
May 08, 2019 61.74 62.18 56.40 57.88 1,771,088 -7.58(-11.58%)
May 07, 2019 66.64 67.49 64.72 65.46 346,621 -2.30(-3.39%)
May 06, 2019 65.93 67.94 65.42 67.76 487,987 +0.21(+0.31%)
May 03, 2019 66.40 67.80 65.30 67.55 322,300 +1.67(+2.53%)
May 02, 2019 63.47 65.96 63.23 65.88 285,767 +2.04(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.