Genesis Healthcare, Inc. Historical Stock Prices

GEN 
$7.11
*  
unch
unch
Get GEN Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  7.07  7.20  6.94  7.11 140,372
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
02/27/2015 6.95 7.12 6.9 7.11 319,815
02/26/2015 7.06 7.32 6.95 7.03 589,241
02/25/2015 7.12 7.35 6.79 7.09 303,652
02/24/2015 6.8 7.14 6.72 6.9 219,509
02/23/2015 7.23 7.65 6.92 6.93 302,633
02/20/2015 8.35 8.65 6.88 7.21 580,272
02/19/2015 8.79 9.18 8.75 8.79 186,017
02/18/2015 8.9 8.94 8.62 8.82 131,414
02/17/2015 8.71 8.88 8.34 8.86 121,333
02/13/2015 8.38 8.66 8.37 8.63 158,654
02/12/2015 8.57 8.73 8.24 8.43 166,558
02/11/2015 8.2 8.68 8.16 8.44 288,452
02/10/2015 8 8.31 7.8 8.08 204,995
02/09/2015 8.22 8.6 8.21 8.43 144,311
02/06/2015 8.62 8.82 8.23 8.27 139,427
02/05/2015 8.54 8.94 8.44 8.85 146,853
02/04/2015 8.75 8.88 8.4 8.49 203,255
02/03/2015 9 9.32 8.49 8.76 142,664
02/02/2015 8.2 8.78 8.05 8.77 188,438
01/30/2015 8.72 8.89 8.28 8.3 140,407
01/29/2015 8.74 8.9 8.7 8.81 174,816
01/28/2015 8.89 8.89 8.66 8.74 121,137
01/27/2015 8.82 8.99 8.66 8.81 115,240
01/26/2015 8.89 9.01 8.77 8.92 230,275
01/23/2015 8.95 8.98 8.821 8.9 72,906
01/22/2015 8.78 9.02 8.67 8.92 219,171
01/21/2015 8.92 9.25 8.71 8.78 338,937
01/20/2015 9.11 9.215 8.88 8.94 396,551
01/16/2015 8.72 9.235 8.7 9.22 335,027
01/15/2015 8.55 8.77 8.43 8.75 232,273
01/14/2015 8.3 8.55 8.29 8.53 102,783
01/13/2015 8.67 8.84 8.37 8.54 177,689
01/12/2015 8.39 8.73 8.26 8.61 313,249
01/09/2015 8.41 8.41 8.09 8.36 279,670
01/08/2015 7.99 8.485 7.89 8.47 214,182
01/07/2015 7.85 7.99 7.75 7.94 238,432
01/06/2015 8.01 8.02 7.52 7.82 230,147
01/05/2015 8.48 8.53 7.73 8.06 304,439
01/02/2015 8.59 8.82 8.57 8.74 139,999
12/31/2014 8.87 8.92 8.48 8.57 112,370
12/30/2014 8.85 8.96 8.76 8.83 88,627
12/29/2014 8.92 8.95 8.74 8.89 111,697
12/26/2014 8.82 9 8.8 8.91 86,382
12/24/2014 8.67 8.99 8.63 8.73 80,466
12/23/2014 8.9 8.91 8.52 8.75 148,814
12/22/2014 8.15 9 8.1 8.8 535,722
12/19/2014 7.52 8.17 7.52 8.06 478,730
12/18/2014 7.5 7.62 7.4 7.57 128,220
12/17/2014 7.18 7.5 7.18 7.5 165,402
12/16/2014 7.01 7.24 6.9791 7.16 73,984
12/15/2014 7.2 7.28 6.94 7 160,604
12/12/2014 7.12 7.29 7.12 7.14 69,047
12/11/2014 7.25 7.388 7.16 7.24 151,631
12/10/2014 7.24 7.34 7.121 7.29 139,375
12/09/2014 6.89 7.25 6.84 7.25 133,677
12/08/2014 7.05 7.24 6.94 7.01 200,639
12/05/2014 7.09 7.24 7.04 7.09 119,355
*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?