Genesis Healthcare, Inc. Historical Stock Prices

GEN 
$6.2
*  
0.04
0.65%
Get GEN Alerts
*Delayed - data as of Jul. 30, 2015 10:57 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 29-APR-2015 TO 29-JUL-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.
10:57  6.23  6.20  6.06  6.20 33,427
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
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
*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?