GENMARK DIAGNOSTICS Historical Stock Price

Below is the stock price history for Genmark Diagnostics GNMK. Data is recorded each day for the historical open, high, low, close and volume. The Genmark Diagnostics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Genmark Diagnostics Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 4.80 4.80 4.28 4.30 19,449
2017-12-13 4.41 4.82 4.41 4.77 18,535
2017-12-12 4.48 4.55 4.34 4.40 17,883
2017-12-11 4.36 4.46 4.26 4.45 17,073
2017-12-08 4.28 4.48 4.28 4.39 13,148
2017-12-07 4.33 4.36 4.20 4.26 19,499
2017-12-06 4.42 4.50 4.23 4.24 11,882
2017-12-05 4.56 4.59 4.41 4.43 18,631
2017-12-04 4.70 4.81 4.36 4.53 39,942
2017-12-01 4.47 4.73 4.415 4.68 35,480
2017-11-30 4.40 4.50 4.37 4.46 22,933
2017-11-29 4.53 4.61 4.39 4.39 22,244
2017-11-28 4.70 4.70 4.49 4.50 50,448
2017-11-27 4.65 4.75 4.61 4.69 26,114
2017-11-24 4.64 4.66 4.57 4.66 13,962
2017-11-22 4.75 4.76 4.65 4.66 67,928
2017-11-21 4.69 4.69 4.56 4.685 45,131
2017-11-20 4.74 4.91 4.61 4.61 46,100
2017-11-17 4.80 4.93 4.74 4.76 16,211
2017-11-16 4.86 4.97 4.77 4.81 19,639
2017-11-15 4.67 4.85 4.64 4.85 31,556
2017-11-14 4.71 4.76 4.62 4.72 12,366
2017-11-13 4.81 4.92 4.66 4.74 21,672
2017-11-10 4.90 5.00 4.82 4.93 36,438
2017-11-09 5.10 5.10 4.72 4.93 58,227
2017-11-08 4.14 5.00 4.08 4.88 138,889
2017-11-07 4.00 4.235 4.00 4.13 65,969
2017-11-06 4.38 4.38 3.72 3.805 152,027
2017-11-03 4.83 4.96 4.10 4.26 355,430
2017-11-02 7.29 7.36 7.14 7.27 40,844

» More Genmark Diagnostics Stock Price History

To see other companies like Genmark Diagnostics (GNMK), view our stock market today for news, and other data.