GHDX - Genomic Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201952.8855.5352.6354.2954.29481,300
Jun 17, 201951.5552.4351.1552.1052.10547,200
Jun 14, 201952.3052.5051.1251.1451.14321,600
Jun 13, 201952.4752.7851.2852.4152.41322,100
Jun 12, 201951.2253.1150.7752.3952.39377,100
Jun 11, 201952.3252.8650.8151.1351.13488,100
Jun 10, 201953.3654.1851.9051.9651.96402,800
Jun 07, 201952.0453.4951.6353.1353.13366,400
Jun 06, 201954.8655.0251.8351.9651.96473,400
Jun 05, 201954.3155.8754.1354.9654.96378,800
Jun 04, 201953.1354.3652.0354.2154.21564,800
Jun 03, 201952.1654.1252.0652.6052.60341,800
May 31, 201952.2653.2751.8452.2552.25702,000
May 30, 201953.2353.5452.5053.0053.00376,300
May 29, 201953.9954.1552.9353.2453.24872,000
May 28, 201954.2355.1753.8654.4354.43470,200
May 24, 201953.7054.6253.4254.0754.07754,700
May 23, 201954.9854.9952.8253.1953.19463,100
May 22, 201955.8856.2855.1055.3055.30505,500
May 21, 201954.7657.4453.8056.2856.28596,800
May 20, 201953.9855.9553.0354.6254.62413,400
May 17, 201955.8456.2254.0754.1854.18289,300
May 16, 201956.1757.7456.1756.3256.32286,300
May 15, 201956.9357.7255.8856.4556.45325,800
May 14, 201957.0557.6856.0157.3657.36426,600
May 13, 201956.5457.6655.7656.9656.96815,800
May 10, 201959.0059.1757.4358.2758.27818,600
May 09, 201956.9359.4656.5059.0359.03553,100
May 08, 201961.7462.1856.4057.8857.881,771,100
May 07, 201966.6467.4964.7265.4665.46346,600
May 06, 201965.9367.9465.4267.7667.76488,000
May 03, 201966.4067.8065.3067.5567.55322,300
May 02, 201963.4765.9663.2465.8865.88285,800
May 01, 201964.1865.1362.9563.8463.84568,300
Apr 30, 201966.4067.1063.6964.3364.33792,100
Apr 29, 201966.4267.2165.4566.4266.42289,900
Apr 26, 201966.3767.1065.6466.2066.20608,400
Apr 25, 201965.1766.7564.7566.4666.46228,500
Apr 24, 201965.9567.0164.7365.1265.12363,200
Apr 23, 201963.7766.2962.7065.9365.93607,600
Apr 22, 201961.9763.7761.4163.4863.48321,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...