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 (%)
May 29, 2009 19.15 19.52 19.00 19.40 133,902 +0.41(+2.16%)
May 28, 2009 18.96 19.34 18.70 18.99 162,658 +0.29(+1.55%)
May 27, 2009 19.03 19.46 18.68 18.70 137,774 -0.34(-1.79%)
May 26, 2009 18.46 19.34 18.46 19.04 211,978 +0.69(+3.76%)
May 22, 2009 18.19 18.77 18.19 18.35 136,743 +0.19(+1.05%)
May 21, 2009 18.01 18.21 17.76 18.16 236,420 +0.15(+0.83%)
May 20, 2009 18.39 18.53 17.72 18.01 312,455 -0.19(-1.04%)
May 19, 2009 18.81 18.97 18.10 18.20 193,192 -0.45(-2.41%)
May 18, 2009 19.20 19.20 18.19 18.65 289,425 -0.35(-1.84%)
May 15, 2009 20.12 20.45 18.92 19.00 448,346 +0.09(+0.48%)
May 14, 2009 19.02 19.38 18.61 18.91 167,603 +0.01(+0.05%)
May 13, 2009 19.29 19.75 18.87 18.90 155,602 -0.39(-2.02%)
May 12, 2009 19.62 19.78 19.23 19.29 232,614 -0.11(-0.57%)
May 11, 2009 19.71 19.84 19.24 19.40 262,113 -0.32(-1.62%)
May 08, 2009 20.25 20.25 19.56 19.72 202,219 -0.32(-1.60%)
May 07, 2009 19.60 20.24 19.45 20.04 433,860 +0.79(+4.10%)
May 06, 2009 22.65 22.65 19.00 19.25 1,173,881 -4.25(-18.09%)
May 05, 2009 23.50 23.64 23.03 23.50 222,807 -0.23(-0.97%)
May 04, 2009 23.55 23.79 22.87 23.73 147,927 +0.86(+3.76%)
May 01, 2009 22.39 22.96 22.07 22.87 174,800 +0.37(+1.64%)
Apr 30, 2009 22.97 23.09 22.45 22.50 133,123 -0.37(-1.62%)
Apr 29, 2009 22.40 22.97 22.03 22.87 92,274 +0.68(+3.06%)
Apr 28, 2009 21.77 22.98 21.77 22.19 126,312 +0.22(+1.00%)
Apr 27, 2009 21.53 22.41 21.53 21.97 76,293 +0.25(+1.15%)
Apr 24, 2009 21.78 22.14 21.61 21.72 102,203 -0.01(-0.05%)
Apr 23, 2009 22.20 22.20 21.50 21.73 154,855 -0.41(-1.85%)
Apr 22, 2009 22.60 23.36 22.02 22.14 363,867 -0.84(-3.66%)
Apr 21, 2009 21.87 22.98 21.84 22.98 267,823 +1.11(+5.08%)
Apr 20, 2009 21.75 22.37 21.64 21.87 181,359 -0.12(-0.55%)
Apr 17, 2009 21.94 22.14 21.63 21.99 238,738 +0.12(+0.55%)
Apr 16, 2009 22.79 22.97 21.64 21.87 301,595 -0.35(-1.58%)
Apr 15, 2009 23.74 24.00 21.90 22.22 865,692 -3.09(-12.21%)
Apr 14, 2009 25.33 25.78 24.39 25.31 276,403 -0.38(-1.48%)
Apr 13, 2009 26.69 26.73 25.31 25.69 287,863 -1.29(-4.78%)
Apr 09, 2009 26.18 26.98 25.94 26.98 174,076 +1.26(+4.90%)
Apr 08, 2009 26.24 26.24 24.81 25.72 111,854 -0.21(-0.81%)
Apr 07, 2009 25.22 26.39 25.10 25.93 348,643 +0.78(+3.10%)
Apr 06, 2009 25.02 25.60 24.99 25.15 219,690 -0.24(-0.95%)
Apr 03, 2009 25.70 25.75 24.88 25.39 233,948 -0.26(-1.01%)
Apr 02, 2009 25.93 27.22 25.47 25.65 489,861 -0.03(-0.12%)
Apr 01, 2009 24.17 25.77 24.00 25.68 237,877 +1.30(+5.33%)
Mar 31, 2009 24.44 25.16 24.04 24.38 231,740 +0.24(+0.99%)
Mar 30, 2009 24.29 24.56 23.33 24.14 239,042 -0.53(-2.15%)
Mar 26, 2009 23.90 24.70 23.45 24.67 252,218 +0.93(+3.92%)
Mar 25, 2009 22.60 23.89 22.40 23.74 346,117 +1.26(+5.60%)
Mar 24, 2009 22.15 22.75 21.83 22.48 170,569 +0.16(+0.72%)
Mar 23, 2009 21.79 22.32 21.55 22.32 128,336 +0.97(+4.54%)
Mar 20, 2009 21.87 22.24 21.35 21.35 159,692 -0.34(-1.57%)
Mar 19, 2009 20.96 22.20 20.82 21.69 280,516 +0.83(+3.98%)
Mar 18, 2009 20.22 21.02 20.19 20.86 155,372 +0.63(+3.11%)
Mar 17, 2009 19.39 20.23 19.32 20.23 73,103 +0.77(+3.96%)
Mar 16, 2009 20.06 20.06 19.31 19.46 61,930 -0.36(-1.82%)
Mar 13, 2009 19.87 20.49 19.73 19.82 90,458 -0.03(-0.15%)
Mar 12, 2009 19.02 19.99 18.82 19.85 109,666 +1.04(+5.53%)
Mar 11, 2009 19.60 19.89 18.81 18.81 95,312 -0.81(-4.13%)
Mar 10, 2009 19.22 19.66 18.75 19.62 106,042 +0.69(+3.65%)
Mar 09, 2009 19.35 19.60 18.66 18.93 103,554 -0.64(-3.27%)
Mar 06, 2009 18.81 19.66 18.73 19.57 118,580 +0.90(+4.82%)
Mar 05, 2009 19.00 19.28 18.63 18.67 231,984 -0.45(-2.35%)
Mar 04, 2009 19.28 19.36 19.04 19.12 120,892 +0.05(+0.26%)
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.