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
2018-10-17 6.37 6.41 6.29 6.33 14,269
2018-10-16 6.10 6.35 6.08 6.25 6,757
2018-10-15 6.00 6.19 5.81 6.105 25,851
2018-10-12 6.18 6.18 6.10 6.14 12,268
2018-10-11 6.01 6.36 5.99 6.18 16,197
2018-10-10 6.12 6.13 5.99 6.02 11,548
2018-10-09 6.43 6.43 6.08 6.11 16,522
2018-10-08 6.86 6.86 6.28 6.28 14,099
2018-10-05 6.99 6.99 6.74 6.91 23,941
2018-10-04 6.86 6.91 6.74 6.85 22,067
2018-10-03 6.89 6.91 6.75 6.76 48,894
2018-10-02 6.84 6.91 6.80 6.87 20,674
2018-10-01 7.53 7.53 7.00 7.03 7,578
2018-09-28 7.55 7.58 7.35 7.38 10,943
2018-09-27 7.48 7.76 7.46 7.60 8,952
2018-09-26 7.98 7.98 7.64 7.64 11,201
2018-09-25 8.20 8.29 8.08 8.085 13,031
2018-09-24 7.79 7.97 7.79 7.97 8,825
2018-09-21 7.70 7.93 7.66 7.82 20,905
2018-09-20 7.70 7.78 7.63 7.70 7,141
2018-09-19 7.68 7.68 7.46 7.585 5,380
2018-09-18 7.60 7.77 7.55 7.65 14,100
2018-09-17 7.94 7.94 7.55 7.55 12,071
2018-09-14 8.02 8.05 7.88 7.93 5,435
2018-09-13 8.17 8.21 7.94 7.99 4,666
2018-09-12 8.11 8.16 7.68 8.08 12,540
2018-09-11 8.12 8.28 8.12 8.15 28,723
2018-09-10 8.22 8.22 7.89 8.11 10,014
2018-09-07 8.16 8.35 8.11 8.135 12,779
2018-09-06 8.36 8.36 8.19 8.20 9,358

» More Genmark Diagnostics Stock Price History

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