GenMark Diagnostics Inc (GNMK) Historical Stock Data
Historical Data
In the past 30 trading days, GNMK is up 0.08% a day on average. There have been 18 days where GenMark Diagnostics Inc closed green and 12 days where GNMK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 24.04 | 24.04 | ↑$0.00 (0.00%) | 24.04 | 24.04 | 0 |
| 2021-04-21 | 24.04 | 24.04 | ↑$0.00 (0.00%) | 24.03 | 24.06 | 3.83M |
| 2021-04-20 | 24.02 | 24.04 | ↑$0.02 (0.08%) | 24.01 | 24.05 | 1.21M |
| 2021-04-19 | 24.00 | 24.01 | ↑$0.01 (0.04%) | 24.00 | 24.08 | 3.40M |
| 2021-04-16 | 24.03 | 24.01 | ↓$0.02 (-0.08%) | 23.99 | 24.03 | 1.24M |
| 2021-04-15 | 23.99 | 23.99 | ↑$0.00 (0.00%) | 23.98 | 24.03 | 3.25M |
| 2021-04-14 | 23.99 | 23.99 | ↑$0.00 (0.00%) | 23.98 | 24.00 | 3.91M |
| 2021-04-13 | 23.96 | 23.99 | ↑$0.03 (0.13%) | 23.95 | 24.01 | 4.30M |
| 2021-04-12 | 23.97 | 23.89 | ↓$0.08 (-0.33%) | 23.85 | 23.99 | 2.18M |
| 2021-04-09 | 23.96 | 23.99 | ↑$0.03 (0.13%) | 23.95 | 24.03 | 1.03M |
| 2021-04-08 | 24.00 | 23.95 | ↓$0.05 (-0.21%) | 23.94 | 24.00 | 1.62M |
| 2021-04-07 | 23.96 | 23.93 | ↓$0.03 (-0.13%) | 23.93 | 23.99 | 1.74M |
| 2021-04-06 | 24.01 | 24.00 | ↓$0.01 (-0.04%) | 23.94 | 24.06 | 3.18M |
| 2021-04-05 | 23.99 | 23.95 | ↓$0.04 (-0.17%) | 23.92 | 24.10 | 2.05M |
| 2021-04-01 | 24.03 | 23.99 | ↓$0.04 (-0.17%) | 23.95 | 24.13 | 2.78M |
| 2021-03-31 | 24.05 | 23.90 | ↓$0.15 (-0.62%) | 23.89 | 24.05 | 3.09M |
| 2021-03-30 | 24.00 | 24.05 | ↑$0.05 (0.21%) | 23.94 | 24.06 | 4.59M |
| 2021-03-29 | 24.21 | 23.91 | ↓$0.30 (-1.24%) | 23.91 | 24.22 | 4.48M |
| 2021-03-26 | 24.15 | 24.16 | ↑$0.01 (0.04%) | 24.13 | 24.25 | 3.99M |
| 2021-03-25 | 23.96 | 24.17 | ↑$0.21 (0.88%) | 23.96 | 24.25 | 6.03M |
| 2021-03-24 | 24.00 | 23.93 | ↓$0.07 (-0.29%) | 23.87 | 24.00 | 4.10M |
| 2021-03-23 | 23.96 | 23.99 | ↑$0.03 (0.13%) | 23.94 | 24.04 | 3.23M |
| 2021-03-22 | 23.97 | 24.00 | ↑$0.03 (0.13%) | 23.91 | 24.03 | 2.78M |
| 2021-03-19 | 23.89 | 24.04 | ↑$0.15 (0.63%) | 23.84 | 24.17 | 8.76M |
| 2021-03-18 | 23.88 | 23.86 | ↓$0.02 (-0.08%) | 23.85 | 23.93 | 6.63M |
| 2021-03-17 | 23.93 | 23.88 | ↓$0.05 (-0.21%) | 23.84 | 23.96 | 8.59M |
| 2021-03-16 | 23.90 | 23.90 | ↑$0.00 (0.00%) | 23.89 | 24.00 | 10.43M |
| 2021-03-15 | 23.87 | 23.98 | ↑$0.11 (0.46%) | 23.80 | 24.00 | 39.72M |
| 2021-03-12 | 18.38 | 18.50 | ↑$0.12 (0.65%) | 17.80 | 19.00 | 506.19K |
| 2021-03-11 | 18.00 | 18.47 | ↑$0.47 (2.58%) | 17.11 | 18.50 | 0.91M |
Create an account or log in to view more rows.
$GNMK oh my!
$GNMK futes cooperating!
$GNMK when is the casino going to reopen. I want some money
$GNMK what’s next bulls
$GNMK watch this fly!!!!
$GNMK Short again!! 😀 😀
$GNMK bounce back baby
$GNMK HODL!!!
$GNMK Powell save me
$GNMK they don’t want us to shine… But we gon shine…