Historical Stock Prices

GEN 
$7.19
*  
0.09
1.27%
Get GEN Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GEN now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 27-MAR-2014 TO 27-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.
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
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
12/04/2014 7.21 7.24 6.96 7.1 126,982
12/03/2014 7.17 7.25 7.09 7.19 160,985
12/02/2014 7.03 7.18 6.98 7.12 120,369
12/01/2014 6.99 7.03 6.93 6.98 152,766
11/28/2014 7.06 7.25 6.98 6.98 75,421
11/26/2014 7 7.14 6.95 7.09 64,358
11/25/2014 7.03 7.13 6.95 7 97,118
11/24/2014 6.85 7.06 6.85 7.03 145,881
11/21/2014 6.86 6.9684 6.77 6.88 55,367
11/20/2014 6.85 6.98 6.76 6.79 111,724
11/19/2014 7.07 7.1 6.88 6.9 54,748
11/18/2014 7.06 7.13 6.9 7.05 103,037
11/17/2014 7.12 7.25 7.07 7.09 230,521
11/14/2014 7.08 7.12 7.01 7.1 97,579
11/13/2014 7.01 7.12 7 7.05 78,577
11/12/2014 6.96 7.08 6.922 7.04 120,534
11/11/2014 7.11 7.17 6.95 6.98 173,890
11/10/2014 6.9 7.2 6.9 7.1 307,954
11/07/2014 7 7.08 6.85 6.88 127,740
11/06/2014 6.98 7.115 6.95 7.03 106,117
11/05/2014 7.05 7.07 6.9001 6.94 200,340
11/04/2014 7.2 7.2 6.93 7.13 224,652
11/03/2014 6.91 7.09 6.8 6.84 119,948
10/31/2014 7 7.32 6.85 6.93 176,988
10/30/2014 6.66 6.95 6.66 6.92 120,843
10/29/2014 6.71 6.8 6.6264 6.71 146,141
10/28/2014 6.42 6.859 6.3101 6.71 154,036
10/27/2014 6.45 6.49 6.37 6.4 15,048
10/24/2014 6.39 6.54 6.31 6.5 99,511
10/23/2014 6.4 6.7 6.24 6.36 172,988
10/22/2014 6.35 6.41 6.23 6.31 57,945
10/21/2014 6.28 6.3425 6.21 6.32 41,683
10/20/2014 6.29 6.42 6.11 6.23 53,659
10/17/2014 6.48 6.6 6.23 6.3 50,523
10/16/2014 6.28 6.62 6.28 6.38 135,472
10/15/2014 6.33 6.44 6.1 6.38 79,173
10/14/2014 6.47 6.62 6.36 6.41 60,378
10/13/2014 6.26 6.63 6.25 6.37 139,077
10/10/2014 6.06 6.36 6.06 6.26 65,507
10/09/2014 6.29 6.39 6.07 6.08 61,183
10/08/2014 6.22 6.36 6.11 6.32 54,940
10/07/2014 6.46 6.46 6.19 6.21 51,098
10/06/2014 6.64 6.64 6.31 6.49 68,294
10/03/2014 6.6 6.73 6.56 6.67 36,916
10/02/2014 6.34 6.6 6.2 6.56 64,938
10/01/2014 6.63 6.76 6.32 6.34 127,593
09/30/2014 6.7 6.74 6.59 6.6 147,726
09/29/2014 6.75 6.96 6.67 6.73 70,424
09/26/2014 6.95 7.06 6.74 6.87 88,757
09/25/2014 6.97 7.04 6.828 6.96 159,944
09/24/2014 6.75 7.01 6.73 7 142,607
09/23/2014 6.77 6.83 6.72 6.77 84,914
09/22/2014 6.67 6.81 6.67 6.77 114,080
09/19/2014 6.73 7.2 6.65 6.77 189,744
09/18/2014 6.76 6.8001 6.66 6.76 48,528
09/17/2014 7.02 7.034 6.75 6.75 84,236
09/16/2014 7.05 7.1 7.02 7.04 25,518
09/15/2014 7.2 7.2 6.98 7.05 64,459
09/12/2014 7.18 7.265 7.12 7.23 104,225
09/11/2014 6.99 7.16 6.95 7.16 74,098
09/10/2014 7 7.11 6.96 7.04 29,398
09/09/2014 7.13 7.17 6.91 6.98 109,478
09/08/2014 7.23 7.2699 7 7.16 105,821
09/05/2014 6.96 7.41 6.96 7.19 122,441
09/04/2014 6.85 7.2 6.85 7 88,890
09/03/2014 7.4 7.4 6.8 6.84 227,472
09/02/2014 7.44 7.44 7.12 7.36 180,041
08/29/2014 7.36 7.43 7.32 7.41 91,294
08/28/2014 7.31 7.45 7.27 7.36 42,243
08/27/2014 7.26 7.53 7.2201 7.34 252,831
08/26/2014 7.29 7.4 7.12 7.28 154,168
08/25/2014 7.36 7.4 7.25 7.27 174,989
08/22/2014 7.13 7.44 7.05 7.25 134,346
08/21/2014 7.02 7.28 6.95 7.15 200,283
08/20/2014 7.27 7.36 6.9 7.02 421,042
08/19/2014 7.57 7.9 7.25 7.37 1,454,359
08/18/2014 6.08 6.18 6.03 6.15 166,327
08/15/2014 6.12 6.15 5.8799 6.01 82,292
08/14/2014 6.04 6.08 5.91 6.05 65,606
08/13/2014 6.17 6.18 6 6.04 82,711
08/12/2014 6.4 6.62 6.0396 6.09 149,655
08/11/2014 6.13 6.44 6.13 6.38 191,992
08/08/2014 5.95 6.14 5.94 6.07 104,638
08/07/2014 6.13 6.153 5.96 5.97 54,738
08/06/2014 6 6.22 6 6.13 57,653
08/05/2014 5.97 6.074 5.96 6.04 76,982
08/04/2014 5.95 6.05 5.81 6.02 66,255
08/01/2014 5.96 6.02 5.75 5.91 173,022
07/31/2014 6 6.099 5.93 5.95 72,501
07/30/2014 6.14 6.1767 6 6.11 39,922
07/29/2014 6.05 6.15 6 6.1 67,554
07/28/2014 6.14 6.226 5.99 6.05 42,901
07/25/2014 6.18 6.26 6.044 6.13 59,294
07/24/2014 6.33 6.38 6.22 6.26 45,254
07/23/2014 6.1 6.4 6.1 6.3 130,370
07/22/2014 6.18 6.25 5.99 6.07 161,663
07/21/2014 6.17 6.22 6.15 6.16 75,676
07/18/2014 6.03 6.2 6.03 6.19 153,922
07/17/2014 6.1 6.2499 6.02 6.08 105,869
07/16/2014 5.86 6.23 5.85 6.13 102,882
07/15/2014 5.95 5.99 5.75 5.85 118,896
07/14/2014 6.1 6.1 5.905 5.98 44,596
07/11/2014 6.03 6.12 6.01 6.05 35,226
07/10/2014 6.24 6.31 6.04 6.06 77,125
07/09/2014 6.01 6.44 5.99 6.38 110,142
07/08/2014 6.27 6.27 6.04 6.05 76,353
07/07/2014 6.03 6.33 5.98 6.29 120,662
07/03/2014 6.31 6.31 6.01 6.08 94,991
07/02/2014 6.41 6.44 6.28 6.32 91,200
07/01/2014 6.34 6.51 6.34 6.45 77,339
06/30/2014 6.28 6.35 6.1601 6.29 198,879
06/27/2014 6.44 6.63 6.36 6.42 497,551
06/26/2014 6.62 6.7 6.45 6.51 78,182
06/25/2014 6.68 6.81 6.54 6.66 69,237
06/24/2014 6.87 6.979 6.73 6.75 69,286
06/23/2014 6.92 7 6.7 6.9 82,822
06/20/2014 6.91 6.92 6.67 6.84 119,606
06/19/2014 6.81 6.97 6.71 6.88 74,870
06/18/2014 6.76 6.83 6.54 6.81 81,414
06/17/2014 6.98 6.98 6.76 6.78 77,779
06/16/2014 6.62 7.15 6.62 7 311,821
06/13/2014 6.77 6.78 6.613 6.67 59,361
06/12/2014 6.67 6.78 6.65 6.73 120,422
06/11/2014 6.68 6.762 6.47 6.66 89,231
06/10/2014 6.65 6.76 6.59 6.73 54,848
06/09/2014 6.49 6.73 6.42 6.65 90,498
06/06/2014 6.45 6.54 6.43 6.47 100,678
06/05/2014 6.35 6.53 6.22 6.39 196,511
06/04/2014 6.36 6.456 6.26 6.36 113,710
06/03/2014 6.47 6.5201 6.36 6.42 90,852
06/02/2014 6.61 6.69 6.23 6.48 306,994
05/30/2014 6.6 7.01 6.5 6.61 264,169
05/29/2014 6.6 6.67 6.49 6.58 156,843
05/28/2014 6.48 6.57 6.28 6.53 397,314
05/27/2014 6.58 6.6 6.49 6.54 173,465
05/23/2014 6.52 6.62 6.44 6.5 183,410
05/22/2014 6.33 6.52 6.25 6.5 251,995
05/21/2014 6.23 6.42 6.13 6.35 233,351
05/20/2014 6.18 6.3 5.82 6.17 313,626
05/19/2014 5.93 6.25 5.91 6.23 243,946
05/16/2014 5.72 5.96 5.62 5.91 338,418
05/15/2014 5.2 5.99 5.2 5.71 408,557
05/14/2014 5.42 5.44 5.12 5.23 169,586
05/13/2014 5.33 5.48 5.29 5.41 167,147
05/12/2014 5.05 5.49 5.05 5.34 350,732
05/09/2014 4.86 5.04 4.86 5.03 55,970
05/08/2014 4.96 5.07 4.89 4.9 71,149
05/07/2014 5 5.015 4.93 4.96 118,458
05/06/2014 4.87 5.07 4.82 5 91,264
05/05/2014 5.1 5.11 4.97 5.08 88,665
05/02/2014 5.13 5.19 5.12 5.15 101,938
05/01/2014 5.13 5.19 5.04 5.11 97,840
04/30/2014 5.11 5.2 5.091 5.16 73,360
04/29/2014 5.15 5.25 5.11 5.14 227,416
04/28/2014 5.07 5.1899 5 5.11 50,071
04/25/2014 5 5.17 4.98 5.03 79,386
04/24/2014 5.11 5.11 5.03 5.07 37,652
04/23/2014 5.16 5.19 5 5.06 121,211
04/22/2014 5.11 5.265 5.0701 5.18 56,501
04/21/2014 5.16 5.17 5.05 5.13 58,229
04/17/2014 4.94 5.2 4.9 5.15 218,656
04/16/2014 5.01 5.12 4.87 4.98 57,407
04/15/2014 4.92 5.02 4.84 4.99 128,010
04/14/2014 4.93 4.96 4.86 4.92 69,715
04/11/2014 4.77 4.92 4.77 4.9 114,003
04/10/2014 5.06 5.13 4.81 4.81 128,192
04/09/2014 5.12 5.19 5.05 5.08 94,255
04/08/2014 5.05 5.28 5.03 5.12 122,395
04/07/2014 5.12 5.12 4.95 5.07 122,012
04/04/2014 5.43 5.446 5.13 5.15 111,903
04/03/2014 5.38 5.43 5.36 5.37 67,975
04/02/2014 5.45 5.45 5.35 5.4 99,853
04/01/2014 5.3 5.45 5.28 5.44 147,908
03/31/2014 5.09 5.5 5.05 5.27 221,115
03/28/2014 5.06 5.33 4.991 5.02 317,606
03/27/2014 4.94 5.24 4.89 5.11 455,775
*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?