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 (%)
Sep 30, 2005 83.95 84.77 83.54 84.21 3,472,300 +0.66(+0.79%)
Sep 29, 2005 83.80 84.18 82.91 83.55 3,790,700 +0.20(+0.24%)
Sep 28, 2005 80.19 83.75 80.40 83.35 10,420,500 +3.49(+4.37%)
Sep 27, 2005 82.50 83.95 79.71 79.86 8,672,400 -2.69(-3.26%)
Sep 26, 2005 85.83 86.04 81.40 82.55 9,286,900 -3.28(-3.82%)
Sep 23, 2005 85.83 87.40 84.25 85.83 8,489,800 -2.17(-2.47%)
Sep 22, 2005 88.55 89.40 87.00 88.00 3,337,800 -0.55(-0.62%)
Sep 21, 2005 89.76 89.76 88.24 88.55 3,009,300 -1.20(-1.34%)
Sep 20, 2005 88.93 90.30 88.60 89.75 3,235,600 +1.41(+1.60%)
Sep 19, 2005 90.00 90.11 86.50 88.34 3,892,400 -1.66(-1.84%)
Sep 16, 2005 90.25 90.40 89.60 90.00 1,687,000 -0.25(-0.28%)
Sep 15, 2005 89.65 90.50 89.11 90.25 1,904,300 +0.62(+0.69%)
Sep 14, 2005 91.95 91.96 88.65 89.63 4,878,500 -1.17(-1.29%)
Sep 13, 2005 91.30 91.96 90.45 90.80 2,812,500 -0.60(-0.66%)
Sep 12, 2005 92.09 93.49 90.89 91.40 2,780,100 -0.96(-1.04%)
Sep 09, 2005 91.45 92.40 91.30 92.36 2,382,600 +1.16(+1.27%)
Sep 08, 2005 92.50 92.96 90.85 91.20 3,688,800 -0.91(-0.99%)
Sep 07, 2005 93.94 94.00 91.35 92.11 5,266,500 -2.48(-2.62%)
Sep 06, 2005 94.04 94.94 93.00 94.59 2,424,500 +1.32(+1.42%)
Sep 02, 2005 94.84 94.84 92.58 93.27 2,248,700 -1.47(-1.55%)
Sep 01, 2005 93.95 94.99 93.10 94.74 3,474,700 +0.80(+0.85%)
Aug 31, 2005 91.34 93.96 90.91 93.94 5,790,700 +2.85(+3.13%)
Aug 30, 2005 91.13 91.49 90.34 91.09 2,538,300 -0.03(-0.03%)
Aug 29, 2005 89.17 91.29 88.91 91.12 3,004,900 +1.31(+1.46%)
Aug 26, 2005 89.81 90.05 88.60 89.81 1,876,300 +0.51(+0.57%)
Aug 25, 2005 89.53 90.10 88.99 89.30 2,485,000 +0.18(+0.20%)
Aug 24, 2005 89.87 89.90 88.65 89.12 2,449,800 -0.75(-0.83%)
Aug 23, 2005 90.19 90.44 89.10 89.87 2,885,300 -0.31(-0.34%)
Aug 22, 2005 89.40 90.23 89.16 90.18 2,951,500 +1.03(+1.16%)
Aug 19, 2005 88.49 89.22 88.31 89.15 4,242,700 +1.43(+1.63%)
Aug 18, 2005 88.53 88.68 87.70 87.72 3,251,900 -0.80(-0.90%)
Aug 17, 2005 88.90 89.26 87.99 88.52 2,409,700 -0.43(-0.48%)
Aug 16, 2005 89.78 89.98 88.94 88.95 2,460,400 -0.83(-0.92%)
Aug 15, 2005 88.90 89.88 88.87 89.78 3,167,000 +1.25(+1.41%)
Aug 12, 2005 88.50 89.00 87.82 88.53 2,426,600 -0.21(-0.24%)
Aug 11, 2005 86.86 88.80 86.75 88.74 3,181,800 +1.90(+2.19%)
Aug 10, 2005 87.00 87.72 85.90 86.84 4,210,700 -0.16(-0.18%)
Aug 09, 2005 87.10 87.45 86.72 87.00 3,629,800 +0.28(+0.32%)
Aug 08, 2005 89.50 89.65 86.32 86.72 4,750,300 -2.04(-2.30%)
Aug 05, 2005 90.00 90.24 88.41 88.76 2,421,500 -1.45(-1.61%)
Aug 04, 2005 90.30 90.59 89.56 90.21 2,117,200 -0.61(-0.67%)
Aug 03, 2005 90.30 91.17 90.09 90.82 1,991,600 +0.14(+0.15%)
Aug 02, 2005 91.70 91.70 89.85 90.68 3,040,000 -0.41(-0.45%)
Aug 01, 2005 89.37 91.41 89.10 91.09 3,602,800 +1.64(+1.83%)
Jul 29, 2005 89.26 89.83 88.75 89.45 2,320,100 +0.52(+0.58%)
Jul 28, 2005 89.05 90.13 88.75 88.93 3,514,300 -0.27(-0.30%)
Jul 27, 2005 88.25 89.41 87.50 89.20 3,643,800 +1.19(+1.35%)
Jul 26, 2005 86.50 88.48 86.30 88.01 3,526,800 +2.00(+2.33%)
Jul 25, 2005 88.00 88.08 85.85 86.01 3,379,300 -1.59(-1.82%)
Jul 22, 2005 88.61 88.95 86.52 87.60 3,930,600 -1.10(-1.24%)
Jul 21, 2005 89.50 89.70 87.60 88.70 3,571,300 -0.75(-0.84%)
Jul 20, 2005 88.65 89.50 88.40 89.45 4,600,900 +1.20(+1.36%)
Jul 19, 2005 88.31 89.45 88.06 88.25 2,898,000 +0.19(+0.22%)
Jul 18, 2005 89.70 90.25 87.69 88.06 6,544,200 -1.52(-1.70%)
Jul 15, 2005 89.20 90.57 88.22 89.58 6,496,000 -0.02(-0.02%)
Jul 14, 2005 87.21 89.88 87.15 89.60 6,566,700 +2.92(+3.37%)
Jul 13, 2005 86.50 87.73 86.10 86.68 7,640,700 +0.79(+0.92%)
Jul 12, 2005 84.10 86.03 83.60 85.89 9,506,300 +2.39(+2.86%)
Jul 11, 2005 83.80 85.00 83.20 83.50 5,970,700 +0.33(+0.40%)
Jul 08, 2005 82.55 83.44 82.02 83.17 2,956,500 +0.18(+0.22%)
Jul 07, 2005 80.80 83.00 80.58 82.99 2,777,100 +2.08(+2.57%)
Jul 06, 2005 82.00 82.36 80.75 80.91 2,173,400 -0.95(-1.16%)
Jul 05, 2005 80.40 82.17 80.39 81.86 2,087,700 +0.53(+0.65%)
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.