GHDX - Genomic Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201850.6052.9550.3751.8851.88881,800
Jun 19, 201849.4950.4449.1550.0150.01173,200
Jun 18, 201849.5450.0048.6649.7549.75264,900
Jun 15, 201849.1351.3349.0049.5949.59584,800
Jun 14, 201850.0350.0348.4549.2749.27275,500
Jun 13, 201848.8550.4148.0050.1050.10282,700
Jun 12, 201850.0551.2249.7750.7050.70285,700
Jun 11, 201851.3151.6049.5950.0150.01353,800
Jun 08, 201851.6353.6551.2951.4651.46396,100
Jun 07, 201849.2952.3948.9651.7251.72522,300
Jun 06, 201847.9851.1647.6749.4549.45574,300
Jun 05, 201848.5049.2246.8148.4848.48540,100
Jun 04, 201843.4949.0042.4648.8448.841,337,600
Jun 01, 201840.1840.6739.5039.6939.69204,000
May 31, 201839.8340.3239.6739.9239.92139,700
May 30, 201839.2340.3738.7339.7539.75243,300
May 29, 201838.3638.8738.2338.7238.72158,400
May 25, 201838.0738.6836.9438.5238.52171,800
May 24, 201838.4738.8638.1338.3838.38114,200
May 23, 201838.2538.7837.9538.4938.49109,400
May 22, 201838.5138.8438.2538.3538.35168,500
May 21, 201838.7439.0638.2738.4538.45124,600
May 18, 201838.3939.1738.3938.5638.56132,700
May 17, 201838.0138.3837.7638.2438.24151,800
May 16, 201838.0038.3237.7137.9737.97251,300
May 15, 201838.0038.5137.7738.0038.00164,200
May 14, 201837.9338.6437.5838.0738.07170,700
May 11, 201838.1038.4437.2638.1638.16203,000
May 10, 201837.2138.6037.2138.1738.17188,700
May 09, 201836.1437.5035.7237.4537.45183,000
May 08, 201835.9036.4635.4236.1436.14210,800
May 07, 201834.3936.2734.3936.1736.17169,500
May 04, 201833.5534.5633.1234.4734.47177,900
May 03, 201834.2534.2532.7033.7633.76241,000
May 02, 201832.0332.9531.5531.6331.63145,800
May 01, 201831.6931.9031.1631.8431.84159,800
Apr 30, 201832.5032.6231.7031.7331.7367,600
Apr 27, 201832.6233.0332.2832.4632.4659,300
Apr 26, 201831.8332.8431.5332.5732.57130,000
Apr 25, 201831.4332.2031.3631.7631.76133,400
Apr 24, 201832.1232.1231.0531.3531.35142,800
Apr 23, 201832.2932.7531.7231.9331.93151,400
Apr 20, 201832.0532.8531.8232.2332.2358,900
Apr 19, 201832.5732.8932.1232.2032.2070,300
Apr 18, 201832.7033.1332.4432.5332.5380,300
Apr 17, 201833.5533.5532.2632.7532.75234,300
Apr 16, 201833.2933.6032.8433.3133.31191,000
Apr 13, 201833.2933.2932.0433.0233.0278,800
Apr 12, 201832.5233.4132.5133.1933.19117,800
Apr 11, 201831.5632.4531.5632.3332.33127,600
Apr 10, 201831.3231.7830.9031.6531.65101,700
Apr 09, 201831.3131.7030.8630.9330.93104,700
Apr 06, 201831.7332.2730.7630.9330.93127,000
Apr 05, 201832.5932.5931.7932.0232.02162,500
Apr 04, 201830.9232.4930.8932.3332.33141,600
Apr 03, 201830.6431.5630.4131.3031.30154,200
Apr 02, 201831.2031.2030.0430.4830.48167,900
Mar 29, 201831.3431.7831.0331.2931.29155,700
Mar 28, 201831.2531.7330.3231.1431.14129,800
Mar 27, 201831.6731.7930.3131.2231.22159,700
Mar 26, 201831.5432.1231.1031.7131.71207,900
Mar 23, 201831.8132.1031.0531.1331.13122,900
Mar 22, 201832.1332.5831.7731.8031.8096,000
Mar 21, 201832.3733.0232.2532.4732.4780,700
Mar 20, 201832.7933.1432.3832.5332.53123,600
Mar 19, 201832.8033.1432.0432.6232.62253,200
Mar 16, 201832.1833.2132.1833.0733.07433,600
Mar 15, 201831.9132.5931.5132.3532.35156,100
Mar 14, 201832.5132.6431.7831.8131.81216,500
Mar 13, 201833.2033.6432.3232.4232.42229,700
Mar 12, 201832.9133.7732.7533.2633.26221,600
Mar 09, 201831.6233.2131.0733.1133.11339,200
Mar 08, 201830.8332.2730.8331.5131.51358,300
Mar 07, 201831.8533.6131.8533.2533.25280,800
Mar 06, 201832.6433.2431.9232.1032.10128,500
Mar 05, 201831.8432.7631.2932.5632.56258,700
Mar 02, 201830.5632.0030.1931.9431.94280,500
Mar 01, 201831.9332.2330.8030.9130.91252,100
Feb 28, 201832.2532.8731.8632.0032.00224,900
Feb 27, 201832.1932.8031.6032.2432.24244,100
Feb 26, 201832.7833.0330.9232.1332.13353,000
Feb 23, 201831.5633.0831.5632.7832.78251,600
Feb 22, 201832.8933.2631.0431.4031.40306,200
Feb 21, 201832.6734.7232.6733.4833.48176,400
Feb 20, 201832.7033.3932.2432.4532.45250,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...