GHDX - Genomic Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201961.5362.5760.7161.9361.93401,500
Apr 17, 201965.1665.6760.9561.3961.39630,600
Apr 16, 201966.0066.4364.6965.2065.20327,500
Apr 15, 201964.9065.9764.6565.4965.49440,400
Apr 12, 201967.2267.9864.2564.6064.60891,800
Apr 11, 201968.8569.3066.5666.6066.60606,300
Apr 10, 201967.2169.5767.0068.6068.60530,700
Apr 09, 201967.5168.2366.8367.0867.08457,500
Apr 08, 201968.2669.3066.3667.8867.88392,100
Apr 05, 201967.0169.4366.4768.6068.60581,000
Apr 04, 201968.7569.1866.4066.6066.60486,500
Apr 03, 201969.4670.2368.0668.8868.88805,700
Apr 02, 201966.9369.4666.0568.7068.70866,500
Apr 01, 201970.6071.1766.5566.8466.84601,100
Mar 29, 201969.7770.8368.3670.0570.05719,400
Mar 28, 201970.2070.2067.4069.1169.11399,000
Mar 27, 201971.6071.6067.5769.7469.74792,400
Mar 26, 201971.3872.0470.7271.7071.70312,400
Mar 25, 201969.3370.9768.3570.6870.68847,500
Mar 22, 201974.1074.4069.2869.3769.37495,700
Mar 21, 201973.0875.5272.3974.6374.63906,900
Mar 20, 201974.5675.4972.8073.4273.42815,500
Mar 19, 201974.7175.4973.6874.5774.57637,900
Mar 18, 201974.3075.3673.5074.2374.23634,200
Mar 15, 201976.5077.1474.3674.5074.501,265,200
Mar 14, 201976.1977.3575.9276.5176.51415,000
Mar 13, 201975.0076.5074.5976.0076.00832,100
Mar 12, 201975.5376.0574.4974.8874.88431,900
Mar 11, 201973.8375.5673.6775.0875.08569,400
Mar 08, 201972.8173.9972.4673.4873.48273,700
Mar 07, 201973.7374.9572.0573.5273.52388,200
Mar 06, 201975.4577.2473.0873.5473.54507,000
Mar 05, 201976.5177.2275.4575.5175.51344,200
Mar 04, 201977.1077.9474.0776.5076.50379,800
Mar 01, 201976.3578.4976.3577.0377.03376,600
Feb 28, 201976.1477.4074.7675.9775.97536,500
Feb 27, 201977.5078.0675.8076.5976.59385,600
Feb 26, 201978.9479.5376.9677.5177.51418,600
Feb 25, 201982.1082.1078.5079.8179.81448,900
Feb 22, 201978.3582.5877.1581.4781.47479,500
Feb 21, 201986.5586.7074.2578.3578.351,008,600
Feb 20, 201983.0883.9482.0383.6683.66366,000
Feb 19, 201984.0684.6782.4582.6482.64283,300
Feb 15, 201981.7183.4681.3683.3483.34246,900
Feb 14, 201981.8782.9880.9581.5281.52397,300
Feb 13, 201982.0082.7081.0482.0182.01236,700
Feb 12, 201980.6281.8479.8581.7281.72212,400
Feb 11, 201979.2980.7079.0880.4280.42258,800
Feb 08, 201977.4879.1876.5378.6978.69221,400
Feb 07, 201978.0079.0876.2677.7377.73297,000
Feb 06, 201979.0881.2578.3078.3978.39366,200
Feb 05, 201977.1980.3977.1979.0679.06380,800
Feb 04, 201976.5577.7975.1876.7576.75247,400
Feb 01, 201975.7777.6974.5076.1976.19310,300
Jan 31, 201974.6175.9672.2875.8175.81365,200
Jan 30, 201973.1074.7771.4774.7274.72312,500
Jan 29, 201970.5172.7070.3072.5272.52263,800
Jan 28, 201971.5572.0669.8670.5570.55331,700
Jan 25, 201972.3973.2371.7472.1072.10386,200
Jan 24, 201970.9173.0169.6172.0072.00367,800
Jan 23, 201971.4673.5269.6770.9070.90259,300
Jan 22, 201972.0272.5070.3771.0071.00341,500
Jan 18, 201971.1373.6470.2172.7072.70494,600
Jan 17, 201970.3071.7269.8670.5570.55407,300
Jan 16, 201970.1170.8068.7170.3270.32248,200
Jan 15, 201968.8070.7768.1869.7669.76168,100
Jan 14, 201969.7870.6168.5868.6768.67269,600
Jan 11, 201970.0071.0668.7770.1270.12310,400
Jan 10, 201967.8770.9966.8670.2870.28325,100
Jan 09, 201968.0569.0967.5068.1768.17260,200
Jan 08, 201968.7068.8965.2567.9967.99438,200
Jan 07, 201966.8169.3065.5268.2568.25405,300
Jan 04, 201963.7666.2863.2566.1666.16412,000
Jan 03, 201963.7865.9662.1262.4562.45459,100
Jan 02, 201963.1263.2059.8262.2262.22419,000
Dec 31, 201864.7565.7763.6464.4164.41236,100
Dec 28, 201863.7465.0762.9363.6763.67189,700
Dec 27, 201862.1463.7560.9763.7463.74279,600
Dec 26, 201859.9463.5559.9463.3763.37348,300
Dec 24, 201859.6260.8858.4859.3759.37200,200
Dec 21, 201859.9861.6259.1960.2960.29667,800
Dec 20, 201864.0064.0759.2959.8959.89554,600
Dec 19, 201866.8567.9562.4864.5364.53403,700
Dec 18, 201866.8168.0065.1966.8866.88316,100
Dec 17, 201868.8669.5365.1165.9765.97607,800
Dec 14, 201869.1271.3168.3269.3469.34338,600
Dec 13, 201872.8273.6369.2269.9569.95316,700
Dec 12, 201872.6474.3671.7172.7472.74266,100
Dec 11, 201874.7375.3469.8771.6071.60499,800
Dec 10, 201872.5475.3771.9173.5073.50457,700
Dec 07, 201875.5177.4472.4272.9072.90469,300
Dec 06, 201872.8176.1172.0275.5075.50475,500
Dec 04, 201876.8178.5573.4873.9773.97706,200
Dec 03, 201881.0081.3676.2778.0078.00738,800
Nov 30, 201877.0180.2576.9179.0579.05567,200
Nov 29, 201876.7879.4076.7477.2077.20431,100
Nov 28, 201874.1677.2773.4276.8576.85815,300
Nov 27, 201874.0375.1973.1473.8273.82450,100
Nov 26, 201874.6475.3373.2174.2274.22308,600
Nov 23, 201871.9675.0371.9673.7673.76187,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...