GHDX - Genomic Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201974.3074.5873.8674.3574.35211,000
Aug 20, 201974.3674.5673.7673.8673.86348,600
Aug 19, 201975.0075.0073.5974.2274.22279,400
Aug 16, 201974.3074.6573.8574.6474.64323,900
Aug 15, 201974.6575.0173.6873.8073.80352,700
Aug 14, 201973.8575.6973.8574.7074.70784,400
Aug 13, 201973.0075.1273.0074.9074.90587,300
Aug 12, 201973.0273.8372.7373.1273.12447,100
Aug 09, 201974.2774.5173.1973.4373.43434,300
Aug 08, 201972.8074.4672.7874.4574.45540,300
Aug 07, 201972.5673.7272.2173.1773.17908,200
Aug 06, 201971.8173.1871.4673.1673.16551,800
Aug 05, 201972.0372.1870.7171.5171.511,594,700
Aug 02, 201972.7572.9071.9672.5372.53679,500
Aug 01, 201973.1873.5772.0072.9972.991,733,100
Jul 31, 201973.5274.4072.4872.9772.97983,700
Jul 30, 201972.4274.8772.3274.0074.002,022,500
Jul 29, 201971.0073.4868.7073.0773.074,966,800
Jul 26, 201964.9969.1664.7168.6668.665,232,000
Jul 25, 201964.8865.8164.3665.0565.051,349,300
Jul 24, 201961.9165.5861.3165.2265.221,520,000
Jul 23, 201956.3057.0755.7256.7756.77311,400
Jul 22, 201956.3057.1355.8956.2956.29343,800
Jul 19, 201956.1856.4755.6355.9755.97219,900
Jul 18, 201955.2556.5554.3956.1956.19242,500
Jul 17, 201955.8256.2654.8255.1455.14261,700
Jul 16, 201957.4657.4655.0856.0556.05262,400
Jul 15, 201956.5957.5355.5057.2057.20302,800
Jul 12, 201956.0256.6255.4156.2856.28228,000
Jul 11, 201958.2458.8155.8956.2056.20309,300
Jul 10, 201957.6858.6057.3258.0158.01282,100
Jul 09, 201956.6757.6955.7157.5957.59404,200
Jul 08, 201958.3358.3356.5357.0757.07365,300
Jul 05, 201960.1460.1458.0558.3958.39445,100
Jul 03, 201959.3260.5059.2160.3860.38311,600
Jul 02, 201959.1259.9458.1659.2759.27549,400
Jul 01, 201959.0959.5057.7358.8658.86621,800
Jun 28, 201956.3558.2756.1458.1758.171,560,900
Jun 27, 201953.9456.3653.9356.3556.35594,800
Jun 26, 201954.1755.2053.3053.8853.88403,700
Jun 25, 201953.8455.0353.4554.0654.06334,200
Jun 24, 201954.6755.4353.4153.5153.51398,000
Jun 21, 201954.9355.7053.3554.8454.841,032,300
Jun 20, 201956.6057.4754.4555.1255.12736,300
Jun 19, 201954.1055.1154.0254.2554.25442,900
Jun 18, 201952.8855.5352.6354.2954.29513,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...