Genesis Healthcare, Inc. Historical Stock Prices

GEN 
$7.26
*  
0.11
1.54%
Get GEN Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading GEN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    GEN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.16  7.33  7.01  7.26 154,428
08/31/2015 7.11 7.33 7.01 7.26 154,928
08/28/2015 7.16 7.28 7.01 7.15 174,268
08/27/2015 6.86 7.1999 6.86 7.18 167,682
08/26/2015 6.56 6.82 6.5 6.79 117,468
08/25/2015 6.92 6.92 6.43 6.46 156,067
08/24/2015 6.64 7.03 6.53 6.68 210,777
08/21/2015 6.81 7.16 6.73 7 290,981
08/20/2015 7.17 7.17 6.92 6.94 125,521
08/19/2015 7.35 7.39 7.15 7.23 143,718
08/18/2015 7.38 7.535 7.312 7.4 91,871
08/17/2015 7.54 7.54 7.23 7.38 207,511
08/14/2015 7.67 7.67 7.47 7.54 326,082
08/13/2015 7.45 7.82 7.45 7.67 589,140
08/12/2015 7.39 7.63 7.29 7.47 145,429
08/11/2015 7.47 7.65 7.265 7.48 145,438
08/10/2015 7.99 8.06 7.12 7.57 493,585
08/07/2015 6.12 7.02 6.01 6.95 145,067
08/06/2015 6.57 6.85 6.31 6.68 224,634
08/05/2015 6.18 6.69 6.1502 6.58 249,061
08/04/2015 5.94 6.12 5.85 6.02 143,954
08/03/2015 6.11 6.1899 5.91 5.95 76,000
07/31/2015 6.1 6.19 6.04 6.11 75,130
07/30/2015 6.18 6.21 6.06 6.09 110,611
07/29/2015 6.42 6.42 6.13 6.16 94,890
07/28/2015 6.599 6.62 6.4 6.44 92,587
07/27/2015 6.72 6.72 6.35 6.57 125,340
07/24/2015 6.71 6.8048 6.54 6.79 151,943
07/23/2015 6.81 6.84 6.6 6.73 100,419
07/22/2015 6.64 6.96 6.64 6.75 101,325
07/21/2015 6.65 6.81 6.59 6.69 97,216
07/20/2015 6.89 7.03 6.57 6.61 143,244
07/17/2015 7 7 6.82 6.9 143,192
07/16/2015 6.65 7.18 6.5657 7 223,085
07/15/2015 6.66 6.74 6.43 6.55 59,940
07/14/2015 6.72 6.82 6.6 6.66 84,919
07/13/2015 6.55 6.77 6.55 6.69 96,575
07/10/2015 6.43 6.57 6.4 6.52 113,638
07/09/2015 6.29 6.4 6.245 6.35 78,613
07/08/2015 6.37 6.45 6.15 6.21 71,093
07/07/2015 6.36 6.48 6.23 6.45 144,655
07/06/2015 6.26 6.47 6.17 6.37 143,729
07/02/2015 6.67 6.67 6.25 6.34 75,425
07/01/2015 6.61 6.61 6.45 6.58 156,634
06/30/2015 6.53 6.61 6.3601 6.6 140,420
06/29/2015 6.73 6.8 6.47 6.53 122,859
06/26/2015 6.6 6.91 6.54 6.73 917,492
06/25/2015 6.77 6.88 6.65 6.71 186,036
06/24/2015 6.83 6.85 6.64 6.72 109,663
06/23/2015 6.63 6.81 6.506 6.81 107,699
06/22/2015 6.74 6.8 6.63 6.7 80,632
06/19/2015 6.52 6.8 6.482 6.73 135,122
06/18/2015 6.52 6.69 6.49 6.54 226,962
06/17/2015 6.72 6.735 6.22 6.43 146,658
06/16/2015 6.6 6.87 6.52 6.69 283,279
06/15/2015 5.85 6.56 5.83 6.5 179,406
06/12/2015 5.93 5.9599 5.85 5.86 40,291
06/11/2015 5.96 6.07 5.9 5.94 40,501
06/10/2015 5.95 6.14 5.92 5.95 151,474
06/09/2015 5.97 6.01 5.9 5.9 81,836
06/08/2015 5.9 6.04 5.83 6.01 106,699
06/05/2015 5.96 5.988 5.8077 5.95 53,122
06/04/2015 6 6.07 5.9 5.95 93,190
06/03/2015 6.11 6.2 6.02 6.06 93,382
06/02/2015 6.1 6.35 6.095 6.12 114,779
06/01/2015 6.43 6.45 6.22 6.23 85,470
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?