GHDX - Genomic Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201832.7033.3532.3832.9532.9516,286
Feb 16, 201832.5034.1832.4832.9132.91395,600
Feb 15, 201832.9632.9631.8832.6632.66153,200
Feb 14, 201832.6133.1632.4732.7232.72165,300
Feb 13, 201832.6233.6632.4332.9532.95285,500
Feb 12, 201833.4933.5032.3432.6132.61256,700
Feb 09, 201833.5533.8431.9133.5233.52222,400
Feb 08, 201833.7235.0733.3333.3633.36249,900
Feb 07, 201832.7333.8232.7333.6633.66248,100
Feb 06, 201831.0332.8731.0332.7332.73217,400
Feb 05, 201832.5032.8531.4831.5031.50155,300
Feb 02, 201832.9133.3032.5132.5832.58121,900
Feb 01, 201833.0133.3432.4933.2433.24127,600
Jan 31, 201834.1134.1933.1433.2133.2194,600
Jan 30, 201834.6035.1733.6734.0534.05126,000
Jan 29, 201834.2235.5134.1334.8434.84179,400
Jan 26, 201834.6134.7033.9534.1834.18185,500
Jan 25, 201834.9235.2034.4234.5634.5687,900
Jan 24, 201835.2235.5734.5834.6834.6866,900
Jan 23, 201834.8835.4234.4635.1835.1881,200
Jan 22, 201833.9535.0133.5434.9534.95127,800
Jan 19, 201833.4834.0633.1033.8833.88239,800
Jan 18, 201835.0035.0033.4433.4533.45224,900
Jan 17, 201834.9535.2034.6534.8834.88233,200
Jan 16, 201835.7335.7334.5734.6134.61116,000
Jan 12, 201835.9436.2035.3535.4035.40106,300
Jan 11, 201835.4036.1135.1235.9535.95119,700
Jan 10, 201835.3335.5434.7235.4235.42105,100
Jan 09, 201835.3935.8035.1335.4935.49207,100
Jan 08, 201835.4035.5034.1635.2335.23247,700
Jan 05, 201834.4835.6233.9235.5735.57260,000
Jan 04, 201834.2235.1533.9034.6534.65200,800
Jan 03, 201834.5134.5933.8734.0434.04181,600
Jan 02, 201834.0934.7333.9734.5534.55157,800
Dec 29, 201735.1035.5434.2034.2034.20103,800
Dec 28, 201735.8135.9035.0135.0735.0776,600
Dec 27, 201736.0936.2535.6235.6735.6787,000
Dec 26, 201736.2736.4435.8135.8635.86131,900
Dec 22, 201736.2436.6335.9836.2036.20118,200
Dec 21, 201736.0936.6835.1336.2436.24127,900
Dec 20, 201735.5036.3335.4636.1336.13148,300
Dec 19, 201736.8237.5036.0936.2136.21352,000
Dec 18, 201735.6437.0735.6436.9436.94355,800
Dec 15, 201733.0835.5732.8435.5535.55706,700
Dec 14, 201728.0134.1827.9733.2833.281,244,000
Dec 13, 201728.6528.6526.5428.0028.00455,900
Dec 12, 201729.5530.3729.5430.0530.05137,500
Dec 11, 201730.1330.1529.2229.6029.60125,900
Dec 08, 201730.0030.2329.7930.0130.01170,500
Dec 07, 201729.8030.0929.5829.8229.8271,100
Dec 06, 201729.8529.8529.3629.7329.7372,300
Dec 05, 201729.5329.9829.5329.8329.8398,600
Dec 04, 201730.1030.9529.4929.5229.52126,300
Dec 01, 201730.2730.3129.4330.1030.1082,200
Nov 30, 201730.1030.3529.9630.2930.2997,900
Nov 29, 201729.5130.0029.4829.9229.92107,200
Nov 28, 201729.3529.6128.8129.5929.59121,000
Nov 27, 201729.2829.4028.8329.1629.1668,200
Nov 24, 201729.2429.3228.8829.3229.3242,600
Nov 22, 201729.2429.6428.8229.2529.2562,400
Nov 21, 201729.0129.3528.8929.3429.3468,600
Nov 20, 201728.5628.9228.5628.8328.8375,700
Nov 17, 201728.8829.0028.4928.7028.7077,600
Nov 16, 201728.7129.1628.7129.0429.04104,600
Nov 15, 201728.3028.9328.1028.6128.61149,600
Nov 14, 201728.4928.5828.3228.3828.38136,500
Nov 13, 201728.7929.0028.2628.5928.59216,400
Nov 10, 201729.6629.7728.6929.1729.17140,000
Nov 09, 201729.3931.1928.4729.9829.98201,000
Nov 08, 201731.1131.5330.4530.4930.49186,600
Nov 07, 201732.3132.4531.2031.2231.22114,100
Nov 06, 201733.0033.1232.3632.4132.4176,100
Nov 03, 201732.5033.0332.3532.9132.9189,000
Nov 02, 201732.5532.5732.1132.4732.47100,000
Nov 01, 201733.1533.2832.1032.4332.43113,700
Oct 31, 201732.9333.3632.3532.7932.79104,200
Oct 30, 201733.4033.8532.4232.7032.7095,400
Oct 27, 201733.0233.6332.9033.6233.62123,900
Oct 26, 201732.3833.0632.1432.9432.94111,000
Oct 25, 201733.0833.3532.4732.4832.4863,000
Oct 24, 201733.5133.5833.0333.0533.05144,000
Oct 23, 201733.6633.8533.3533.4633.46113,400
Oct 20, 201734.0234.0233.4133.7233.7295,500
Oct 19, 201733.3733.9433.0633.8633.86296,200
Oct 18, 201732.9333.5832.7733.5633.56115,900
Oct 17, 201732.8533.0432.5932.8132.81115,900
Oct 16, 201732.7533.1632.0032.9932.99195,200
Oct 13, 201732.8332.8532.5932.7832.78127,800
Oct 12, 201732.5432.8032.2432.7632.76107,700
Oct 11, 201732.1232.6832.1232.5432.54113,200
Oct 10, 201732.1532.1731.7131.9531.9592,700
Oct 09, 201732.9832.9831.7731.8931.89117,100
Oct 06, 201732.1133.0832.1133.0433.04109,600
Oct 05, 201732.0032.3331.9832.0732.0795,400
Oct 04, 201731.6532.0931.6531.9331.93164,800
Oct 03, 201732.0032.0031.6231.7131.71201,000
Oct 02, 201732.0032.2531.8031.9831.98167,800
Sep 29, 201731.9432.3031.9032.0932.09173,300
Sep 28, 201731.5731.5731.1831.4531.45115,900
Sep 27, 201731.5232.1731.3931.4931.49232,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...