Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genentech, Inc. (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 81.82 83.32 81.82 82.91 2,220,071 +0.63(+0.77%)
Dec 30, 2008 81.71 82.28 80.87 82.28 1,776,441 +0.31(+0.38%)
Dec 29, 2008 82.78 82.78 81.01 81.97 1,607,497 -0.24(-0.29%)
Dec 26, 2008 82.85 83.03 81.80 82.21 734,921 -0.59(-0.71%)
Dec 24, 2008 83.12 83.28 82.13 82.80 824,803 -0.20(-0.24%)
Dec 23, 2008 82.50 83.34 81.32 83.00 2,545,940 +0.45(+0.55%)
Dec 22, 2008 84.17 85.19 81.85 82.55 3,219,756 -1.20(-1.43%)
Dec 20, 2008 80.93 84.30 80.08 83.75 0 +0.00(+0.00%)
Dec 19, 2008 80.93 84.30 80.08 83.75 9,245,913 +3.45(+4.30%)
Dec 18, 2008 78.57 80.64 78.57 80.30 4,593,779 +1.55(+1.97%)
Dec 17, 2008 76.93 78.90 76.88 78.75 2,719,655 +1.16(+1.50%)
Dec 16, 2008 77.12 78.14 76.59 77.59 2,899,356 +0.51(+0.66%)
Dec 15, 2008 77.33 79.02 76.50 77.08 1,739,022 -0.66(-0.85%)
Dec 13, 2008 75.03 78.39 75.03 77.74 0 +0.00(+0.00%)
Dec 12, 2008 75.03 78.39 75.03 77.74 1,525,136 -0.05(-0.06%)
Dec 11, 2008 77.06 79.15 76.34 77.79 2,884,518 +0.39(+0.50%)
Dec 10, 2008 78.27 78.95 76.66 77.40 1,875,295 +0.22(+0.29%)
Dec 09, 2008 77.50 78.06 76.25 77.18 2,677,147 -0.42(-0.54%)
Dec 08, 2008 75.45 77.98 75.13 77.60 4,769,730 +3.22(+4.33%)
Dec 06, 2008 73.99 74.48 72.42 74.38 0 +0.00(+0.00%)
Dec 05, 2008 73.99 74.48 72.42 74.38 2,330,494 +0.73(+0.99%)
Dec 04, 2008 75.19 75.50 73.01 73.65 2,636,560 -1.75(-2.32%)
Dec 03, 2008 74.39 75.48 71.49 75.40 4,700,837 +3.63(+5.06%)
Dec 02, 2008 73.19 73.78 71.08 71.77 4,804,054 -0.03(-0.04%)
Dec 01, 2008 75.38 75.38 71.17 71.80 4,985,952 -4.80(-6.27%)
Nov 28, 2008 75.83 77.10 74.11 76.60 1,540,564 +1.30(+1.73%)
Nov 26, 2008 75.09 75.92 74.07 75.30 3,192,513 -0.95(-1.25%)
Nov 25, 2008 76.65 77.67 74.98 76.25 3,716,245 -0.41(-0.53%)
Nov 24, 2008 76.40 79.16 74.86 76.66 6,434,222 +3.92(+5.39%)
Nov 21, 2008 73.24 74.20 69.17 72.74 9,588,943 -0.29(-0.40%)
Nov 20, 2008 78.00 78.00 71.59 73.03 8,140,321 -5.04(-6.46%)
Nov 19, 2008 80.70 80.70 77.98 78.07 3,638,960 -2.56(-3.17%)
Nov 18, 2008 79.93 82.09 79.57 80.63 4,820,463 +0.20(+0.25%)
Nov 17, 2008 80.38 82.00 80.38 80.43 2,538,021 -1.16(-1.42%)
Nov 14, 2008 80.22 82.57 79.79 81.59 0 -0.73(-0.89%)
Nov 13, 2008 79.70 82.32 79.29 82.32 2,999,053 +1.96(+2.44%)
Nov 12, 2008 80.15 83.78 79.49 80.36 2,974,747 -0.54(-0.67%)
Nov 11, 2008 83.00 83.54 80.45 80.90 3,128,450 -2.90(-3.46%)
Nov 10, 2008 84.99 84.99 83.22 83.80 1,840,150 +0.34(+0.41%)
Nov 07, 2008 82.99 84.00 82.18 83.46 2,522,985 +1.66(+2.03%)
Nov 06, 2008 82.66 83.91 81.63 81.80 2,531,613 -2.11(-2.51%)
Nov 05, 2008 83.20 84.10 82.94 83.91 2,575,895 +0.60(+0.72%)
Nov 04, 2008 84.89 85.93 82.31 83.31 3,003,718 -0.33(-0.39%)
Nov 03, 2008 83.48 84.50 82.62 83.64 2,315,873 +0.70(+0.84%)
Oct 31, 2008 82.85 82.95 81.54 82.94 3,290,724 +0.19(+0.23%)
Oct 30, 2008 82.43 84.43 79.51 82.75 4,327,302 +2.48(+3.09%)
Oct 29, 2008 78.80 82.00 78.41 80.27 4,956,695 +1.72(+2.19%)
Oct 28, 2008 80.84 80.84 76.75 78.55 5,700,257 +0.09(+0.11%)
Oct 27, 2008 79.43 82.13 77.29 78.46 4,398,257 -1.38(-1.73%)
Oct 25, 2008 78.39 80.67 75.22 79.84 0 +0.00(+0.00%)
Oct 24, 2008 78.39 80.67 75.22 79.84 6,007,398 -2.06(-2.52%)
Oct 23, 2008 82.46 83.32 79.75 81.90 4,433,318 -0.65(-0.79%)
Oct 22, 2008 85.98 85.98 82.15 82.55 4,682,299 -3.13(-3.65%)
Oct 21, 2008 84.79 87.35 84.08 85.68 6,078,530 +1.42(+1.69%)
Oct 20, 2008 83.90 84.31 80.77 84.26 5,140,582 +0.73(+0.87%)
Oct 17, 2008 81.96 85.55 81.50 83.53 0 +1.60(+1.95%)
Oct 16, 2008 83.44 83.44 79.61 81.93 8,663,443 +0.43(+0.53%)
Oct 15, 2008 81.64 84.04 80.25 81.50 10,424,710 +2.38(+3.01%)
Oct 14, 2008 82.99 84.71 79.12 79.12 8,172,309 -2.06(-2.54%)
Oct 13, 2008 75.19 82.25 75.19 81.18 8,594,269 +8.18(+11.21%)
Oct 10, 2008 73.77 76.00 70.00 73.00 13,032,720 -5.75(-7.30%)
Oct 09, 2008 81.43 83.53 74.68 78.75 8,038,177 -1.81(-2.25%)
Oct 08, 2008 76.28 83.24 74.62 80.56 14,942,568 +2.37(+3.03%)
Oct 07, 2008 81.01 83.05 78.19 78.19 6,320,600 -2.43(-3.01%)
Oct 06, 2008 85.95 86.20 78.20 80.62 10,655,435 -6.91(-7.89%)
Oct 04, 2008 85.05 89.77 85.05 87.53 0 +0.00(+0.00%)
Oct 03, 2008 85.05 89.77 85.05 87.53 0 +1.02(+1.18%)
Oct 02, 2008 86.70 87.48 85.65 86.51 6,615,420 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.