Genesis Healthcare, Inc. Historical Stock Prices

GEN 
$6.25
*  
0.02
0.32%
Get GEN Alerts
*Delayed - data as of Jun. 2, 2015 14:11 ET  -  Find a broker to begin trading GEN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    GEN Real Time
 
 
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 01-MAR-2015 TO 01-JUN-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.
14:11  6.25  6.35  6.10  6.25 51,947
06/01/2015 6.43 6.45 6.22 6.23 85,470
05/29/2015 6.46 6.51 6.28 6.38 299,623
05/28/2015 6.37 6.55 6.31 6.44 80,344
05/27/2015 6.36 6.43 6.31 6.37 99,530
05/26/2015 6.44 6.48 6.26 6.33 132,649
05/22/2015 6.7 6.755 6.5 6.51 94,151
05/21/2015 6.86 6.885 6.6 6.69 64,631
05/20/2015 6.84 6.95 6.59 6.84 87,899
05/19/2015 6.99 7.01 6.75 6.85 105,503
05/18/2015 6.9 7.05 6.87 7.04 84,278
05/15/2015 6.9 6.98 6.86 6.92 103,849
05/14/2015 6.81 6.98 6.79 6.92 98,480
05/13/2015 7.01 7.04 6.74 6.79 151,883
05/12/2015 6.995 7.085 6.9 7.03 130,624
05/11/2015 7.27 7.3 7.07 7.09 159,973
05/08/2015 7.3 7.5 6.91 7.31 333,472
05/07/2015 6.64 6.93 6.6277 6.81 81,382
05/06/2015 6.89 6.96 6.5 6.61 240,130
05/05/2015 6.87 7.07 6.74 6.87 141,719
05/04/2015 6.92 7.07 6.83 6.9 121,804
05/01/2015 6.95 6.95 6.74 6.92 93,492
04/30/2015 7.12 7.12 6.84 6.91 160,955
04/29/2015 7.28 7.284 7.12 7.15 69,047
04/28/2015 7.16 7.33 7.08 7.29 119,574
04/27/2015 7.28 7.47 7.04 7.12 144,160
04/24/2015 7.31 7.36 7.25 7.28 59,823
04/23/2015 7.3 7.35 7.21 7.31 138,117
04/22/2015 7.2 7.31 7.17 7.28 118,619
04/21/2015 7.15 7.3 7.13 7.2 161,445
04/20/2015 7.14 7.17 7.07 7.14 109,425
04/17/2015 7.07 7.14 7.02 7.11 125,226
04/16/2015 7.04 7.23 7.04 7.11 69,086
04/15/2015 7.12 7.22 7.01 7.12 139,105
04/14/2015 7.06 7.13 7.04 7.07 86,220
04/13/2015 6.95 7.19 6.95 7.1 105,775
04/10/2015 7.13 7.21 6.93 6.98 184,575
04/09/2015 7.09 7.24 6.99 7.07 123,179
04/08/2015 7.04 7.18 6.96 7.1 253,699
04/07/2015 7.08 7.21 6.99 7.01 203,318
04/06/2015 7.04 7.2 7 7.1 111,598
04/02/2015 7.11 7.22 7.09 7.14 60,342
04/01/2015 7.12 7.258 7.014 7.08 92,643
03/31/2015 7.12 7.16 7.01 7.12 195,145
03/30/2015 7.25 7.328 7.14 7.16 83,679
03/27/2015 7.09 7.33 7.08 7.19 133,698
03/26/2015 7.27 7.368 7.09 7.1 133,398
03/25/2015 7.53 7.586 7.23 7.27 135,081
03/24/2015 7.48 7.71 7.47 7.49 188,423
03/23/2015 7.01 7.5 7.01 7.46 225,057
03/20/2015 7.15 7.248 6.96 6.98 419,300
03/19/2015 7.07 7.19 6.93 7.1 189,083
03/18/2015 7.07 7.18 6.97 7.11 162,932
03/17/2015 6.91 7.07 6.8647 7.05 246,638
03/16/2015 7.19 7.25 6.96 6.96 237,170
03/13/2015 7.13 7.25 7.01 7.14 256,045
03/12/2015 7.09 7.23 6.98 7.1 199,387
03/11/2015 6.75 7.05 6.75 7 246,813
03/10/2015 7 7.02 6.77 6.82 185,798
03/09/2015 7.08 7.35 6.95 7 235,268
03/06/2015 6.82 7.17 6.82 7.09 213,831
03/05/2015 7.09 7.2 6.94 7.11 140,372
03/04/2015 7.09 7.21 7.09 7.11 155,567
03/03/2015 7.1 7.13 6.98 7.1 216,003
03/02/2015 6.89 7.21 6.89 7.11 346,163
*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?