Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:20PM ET - U.S. Markets close in 2 hours and 40 minutes. Dow  0.37% Nasdaq  0.55%

Genoptix, Inc. (GXDX)

At 1:04PM ET: 37.96   0.74 (1.99%)

MORE ON GXDX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 36.83 37.45 36.63 37.22 167,100 37.22 20-Nov-09 35.64 36.56 35.64 36.46 115,100 36.46 19-Nov-09 35.25 35.89 34.74 35.88 240,500 35.88 18-Nov-09 35.90 35.99 35.23 35.50 101,200 35.50 17-Nov-09 36.03 36.45 35.71 36.00 119,000 36.00 16-Nov-09 35.97 36.43 35.64 36.23 156,200 36.23 13-Nov-09 35.43 35.81 35.04 35.80 115,300 35.80 12-Nov-09 35.97 36.27 35.28 35.46 66,600 35.46 11-Nov-09 35.62 35.93 35.21 35.93 82,400 35.93 10-Nov-09 36.02 36.49 35.45 35.56 133,200 35.56 9-Nov-09 35.29 36.04 35.04 36.00 185,600 36.00 6-Nov-09 37.15 37.24 34.44 34.85 909,600 34.85 5-Nov-09 34.61 35.01 34.15 34.73 243,000 34.73 4-Nov-09 35.38 35.65 34.49 34.51 108,800 34.51 3-Nov-09 34.46 35.23 34.46 35.19 78,600 35.19 2-Nov-09 34.87 35.29 34.06 34.38 173,800 34.38 30-Oct-09 34.67 35.12 34.25 34.79 168,100 34.79 29-Oct-09 34.56 35.05 34.05 34.71 124,500 34.71 28-Oct-09 35.57 35.57 34.50 34.50 164,000 34.50 27-Oct-09 35.90 36.15 35.49 35.71 149,600 35.71 26-Oct-09 36.27 36.49 35.37 36.14 301,400 36.14 23-Oct-09 36.40 36.64 35.02 36.07 205,200 36.07 22-Oct-09 35.87 36.56 35.55 36.39 78,200 36.39 21-Oct-09 35.95 36.33 35.44 35.99 261,900 35.99 20-Oct-09 35.87 36.29 35.81 36.11 111,400 36.11 19-Oct-09 35.70 36.50 35.00 35.95 133,900 35.95 16-Oct-09 35.61 36.06 35.24 35.53 130,800 35.53 15-Oct-09 35.81 36.20 35.52 35.76 112,600 35.76 14-Oct-09 35.55 36.21 35.44 36.06 100,900 36.06 13-Oct-09 35.12 35.49 35.02 35.42 60,400 35.42 12-Oct-09 35.12 35.34 34.85 35.25 111,100 35.25 9-Oct-09 34.82 35.20 34.82 35.12 118,100 35.12 8-Oct-09 34.92 35.93 34.70 34.93 284,000 34.93 7-Oct-09 34.13 34.86 33.98 34.61 170,700 34.61 6-Oct-09 33.94 34.17 33.65 34.10 93,300 34.10 5-Oct-09 34.09 34.48 33.61 33.75 149,300 33.75 2-Oct-09 33.89 34.42 33.68 34.10 221,200 34.10 1-Oct-09 34.49 35.40 33.92 34.17 238,900 34.17 30-Sep-09 35.03 35.03 34.08 34.78 173,100 34.78 29-Sep-09 34.60 35.03 34.27 34.91 197,500 34.91 28-Sep-09 34.80 35.01 34.50 34.52 92,000 34.52 25-Sep-09 34.33 34.76 34.17 34.53 151,200 34.53 24-Sep-09 34.44 34.97 33.82 34.02 147,600 34.02 23-Sep-09 34.56 35.35 33.79 34.46 233,600 34.46 22-Sep-09 33.34 34.21 32.75 33.67 266,300 33.67 21-Sep-09 33.22 33.43 32.65 33.04 160,200 33.04 18-Sep-09 32.81 34.00 32.70 33.30 907,900 33.30 17-Sep-09 32.83 32.95 32.41 32.77 237,800 32.77 16-Sep-09 33.50 33.74 32.78 32.96 190,700 32.96 15-Sep-09 32.87 34.39 32.16 33.56 340,000 33.56 14-Sep-09 31.24 32.85 31.01 32.81 232,600 32.81 11-Sep-09 31.65 31.83 30.79 31.21 88,500 31.21 10-Sep-09 31.17 31.89 31.05 31.62 105,000 31.62 9-Sep-09 30.84 31.61 30.22 31.06 81,600 31.06 8-Sep-09 31.06 31.20 30.49 30.92 121,900 30.92 4-Sep-09 30.44 31.30 29.77 31.06 143,100 31.06 3-Sep-09 30.27 30.38 29.37 30.24 106,400 30.24 2-Sep-09 28.68 30.65 28.67 30.39 271,800 30.39 1-Sep-09 28.47 29.50 28.22 28.81 244,200 28.81 31-Aug-09 29.10 29.46 28.50 28.69 265,400 28.69 28-Aug-09 29.34 29.45 28.97 29.11 76,800 29.11 27-Aug-09 28.97 29.41 28.60 29.11 87,800 29.11 26-Aug-09 29.13 29.38 28.55 29.20 89,900 29.20 25-Aug-09 29.62 29.68 29.00 29.23 89,400 29.23 24-Aug-09 28.83 30.05 28.75 29.75 218,100 29.75 21-Aug-09 29.14 29.19 28.49 28.70 182,100 28.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions