GTIV

Gentiva Health Services, Inc. Historical Stock Prices

$18.18
*  
0.08
0.44%
Get GTIV Alerts
*Delayed - data as of Aug. 1, 2014 10:12 ET  -  Find a broker to begin trading GTIV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GTIV 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:12  18.04  18.32  18.04  18.18 34,339
07/31/2014 18.05 18.3 18.05 18.1 499,937
07/30/2014 18.27 18.39 18.0301 18.15 448,018
07/29/2014 18.38 18.5 18.1 18.11 354,472
07/28/2014 18.2 18.47 18.1 18.28 163,312
07/25/2014 18.06 18.42 18.05 18.28 269,902
07/24/2014 18.37 18.49 18.095 18.18 215,689
07/23/2014 18.23 18.4 17.97 18.36 630,126
07/22/2014 18 18.34 17.96 18.23 672,829
07/21/2014 17.8 18.14 17.5101 17.95 388,465
07/18/2014 17.28 18.29 17.16 17.96 1,991,424
07/17/2014 15.89 16.08 15.45 15.47 500,830
07/16/2014 15.88 16.16 15.84 15.99 308,182
07/15/2014 16.39 16.39 15.75 15.75 386,804
07/14/2014 16.05 16.5 16.05 16.21 920,475
07/11/2014 15.35 16.11 15.3001 15.82 399,273
07/10/2014 15.33 15.69 15.3 15.4 407,182
07/09/2014 15.75 15.9807 15.38 15.6 1,626,732
07/08/2014 15.25 15.52 15.16 15.45 714,289
07/07/2014 15.35 15.46 14.96 15.25 176,387
07/03/2014 15.13 15.6 15.11 15.49 97,448
07/02/2014 15.4 15.4 15 15.11 146,935
07/01/2014 15.13 15.63 15.1297 15.51 327,737
06/30/2014 15 15.19 14.71 15.06 407,027
06/27/2014 15 15.49 15 15.23 452,221
06/26/2014 15.03 15.29 14.72 15.02 319,534
06/25/2014 15.01 15.32 14.83 15.07 346,960
06/24/2014 15.71 15.81 15.13 15.13 262,412
06/23/2014 15.48 16.13 15.34 16.05 808,568
06/20/2014 15.18 15.73 15.178 15.6 741,312
06/19/2014 15.11 15.49 15 15.24 565,219
06/18/2014 14.64 15.1799 14.55 15.1 594,658
06/17/2014 14.43 14.715 14.43 14.71 1,592,205
06/16/2014 13.95 14.06 13.82 13.99 367,970
06/13/2014 14.31 14.31 13.89 13.89 209,733
06/12/2014 14.21 14.253 14.05 14.21 228,400
06/11/2014 14.09 14.28 14.09 14.23 178,313
06/10/2014 14.21 14.3 14.02 14.22 193,421
06/09/2014 14.15 14.45 14.1 14.21 195,438
06/06/2014 14 14.37 13.89 14.18 440,836
06/05/2014 13.76 14.1599 13.66 13.89 332,241
06/04/2014 13.63 13.8 13.6 13.76 308,968
06/03/2014 13.56 13.83 13.56 13.69 477,192
06/02/2014 13.59 13.78 13.3815 13.67 288,860
05/30/2014 13.58 13.77 13.54 13.63 473,163
05/29/2014 13.64 13.755 13.6 13.65 722,663
05/28/2014 13.68 13.72 13.6 13.63 882,807
05/27/2014 13.69 14.03 13.5 13.67 735,145
05/23/2014 13.74 13.89 13.61 13.68 380,834
05/22/2014 13.57 13.83 13.5101 13.7 376,979
05/21/2014 13.49 13.72 13.38 13.61 480,626
05/20/2014 13.62 13.78 13.54 13.67 595,068
05/19/2014 13.47 13.83 13.47 13.745 456,312
05/16/2014 13.56 13.96 13.3 13.62 1,471,192
05/15/2014 13.9 14.5 13.56 13.83 6,637,885
05/14/2014 8.84 8.84 8.51 8.54 224,608
05/13/2014 8.85 9.03 8.66 8.83 364,598
05/12/2014 8.15 8.97 8.15 8.82 339,286
05/09/2014 8.03 8.17 7.725 8.15 241,591
05/08/2014 8.7 8.9695 8.04 8.08 601,170
05/07/2014 8.7 9.45 8.53 8.775 720,239
05/06/2014 7.58 7.845 7.57 7.75 260,642
05/05/2014 7.67 7.67 7.52 7.64 277,357
05/02/2014 7.59 7.78 7.56 7.69 193,716
05/01/2014 7.52 7.67 7.35 7.58 217,952
04/30/2014 7.57 7.64 7.39 7.53 341,679
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?