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
2018-07-16 7.06 7.07 6.90 6.985 6,962
2018-07-13 7.19 7.19 7.00 7.05 7,062
2018-07-12 6.97 7.28 6.97 7.23 9,386
2018-07-11 7.00 7.17 6.94 6.99 4,380
2018-07-10 6.98 7.00 6.90 6.98 3,001
2018-07-09 6.91 7.13 6.85 6.96 6,468
2018-07-06 6.80 6.91 6.77 6.83 5,608
2018-07-05 6.64 6.74 6.58 6.73 7,189
2018-07-03 6.65 6.77 6.57 6.64 10,218
2018-07-02 6.31 6.61 6.20 6.595 10,346
2018-06-29 6.61 6.69 6.33 6.37 21,640
2018-06-28 6.62 6.62 6.28 6.32 17,251
2018-06-27 6.80 6.895 6.68 6.68 11,651
2018-06-26 6.68 6.94 6.61 6.88 5,372
2018-06-25 7.04 7.04 6.69 6.73 8,455
2018-06-22 7.07 7.15 7.05 7.08 11,458
2018-06-21 7.10 7.10 6.99 7.07 9,775
2018-06-20 7.19 7.33 7.15 7.20 11,401
2018-06-19 7.23 7.26 7.10 7.20 12,258
2018-06-18 7.22 7.35 7.18 7.30 6,520
2018-06-15 7.25 7.30 7.12 7.26 7,898
2018-06-14 7.31 7.33 7.20 7.27 10,413
2018-06-13 7.16 7.32 7.06 7.29 6,454
2018-06-12 7.06 7.37 7.06 7.19 11,645
2018-06-11 7.07 7.07 6.93 7.01 9,937
2018-06-08 7.16 7.18 7.04 7.06 8,083
2018-06-07 7.35 7.35 7.09 7.10 13,272
2018-06-06 7.40 7.45 7.27 7.34 5,972
2018-06-05 7.46 7.57 7.34 7.37 12,577
2018-06-04 7.30 7.40 7.28 7.39 14,488

» More Genmark Diagnostics Stock Price History

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