GTIV

Gentiva Health Services, Inc. Historical Stock Prices

$17.77
*  
0.19
1.06%
Get GTIV Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading GTIV now
Exchange: NASDAQ
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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.94  18.13  17.66  17.77 216,561
08/27/2014 17.94 18.13 17.66 17.77 216,561
08/26/2014 18.16 18.35 17.9 17.96 222,407
08/25/2014 18.32 18.45 17.51 18.06 336,307
08/22/2014 18.47 18.55 18.25 18.27 145,857
08/21/2014 18.44 18.6 18.22 18.44 98,248
08/20/2014 18.3 18.705 18.2 18.53 107,429
08/19/2014 18.73 18.76 18.11 18.44 348,028
08/18/2014 18.88 18.88 18.63 18.83 243,040
08/15/2014 18.58 18.93 18.3924 18.79 310,406
08/14/2014 17.98 18.53 17.98 18.41 275,664
08/13/2014 17.65 18.23 17.57 18 237,854
08/12/2014 17.4 17.7 17.24 17.62 244,985
08/11/2014 18.28 18.41 17.375 17.42 1,308,136
08/08/2014 18.45 18.52 18.02 18.22 215,496
08/07/2014 18.45 18.5621 18.23 18.35 256,072
08/06/2014 18.24 18.65 18.11 18.45 409,093
08/05/2014 18.5 18.5 18.08 18.23 273,545
08/04/2014 18.15 18.41 18.01 18.05 321,638
08/01/2014 18.04 18.32 18.025 18.13 332,442
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
04/29/2014 7.77 7.77 7.54 7.6 201,583
04/28/2014 7.89 8.082 7.58 7.72 163,168
04/25/2014 8.05 8.12 7.79 7.89 178,984
04/24/2014 7.86 8.14 7.85 8.05 253,368
04/23/2014 7.87 7.94 7.7905 7.86 184,766
04/22/2014 7.72 7.91 7.71 7.86 157,525
04/21/2014 7.71 7.82 7.65 7.7 171,217
04/17/2014 7.66 7.8 7.6 7.72 216,962
04/16/2014 7.65 7.77 7.545 7.69 240,185
04/15/2014 7.95 7.95 7.43 7.62 352,930
04/14/2014 7.58 7.97 7.58 7.94 348,024
04/11/2014 8.15 8.22 7.44 7.52 574,346
04/10/2014 8.74 8.82 8.24 8.24 666,081
04/09/2014 8.94 9.62 8.765 8.77 581,257
04/08/2014 8.58 8.68 8.36 8.52 608,167
04/07/2014 8.73 8.73 8.31 8.58 529,928
04/04/2014 9.39 9.42 8.79 8.8 293,579
04/03/2014 9.53 9.7 9.22 9.32 312,672
04/02/2014 9.35 9.64 9.28 9.53 385,079
04/01/2014 9.13 9.38 9.13 9.36 208,946
03/31/2014 9.1 9.16 8.921 9.12 306,110
03/28/2014 8.81 9.1701 8.81 9.05 272,024
03/27/2014 8.95 8.96 8.7 8.8 457,754
03/26/2014 9.03 9.1499 8.93 8.965 447,409
03/25/2014 9.03 9.218 8.73 9 462,264
03/24/2014 9.22 9.22 8.72 9.01 585,625
03/21/2014 9.32 9.39 9.15 9.21 460,171
03/20/2014 9.18 9.37 9.05 9.26 268,672
03/19/2014 8.9 9.25 8.86 9.2 272,472
03/18/2014 8.77 8.93 8.75 8.92 290,804
03/17/2014 8.87 8.94 8.73 8.76 289,193
03/14/2014 8.87 8.87 8.66 8.83 309,864
03/13/2014 8.94 9 8.7 8.87 495,303
03/12/2014 8.68 8.9 8.66 8.89 531,442
03/11/2014 8.77 8.81 8.62 8.77 479,879
03/10/2014 8.69 8.846 8.53 8.78 429,590
03/07/2014 8.73 8.85 8.6 8.72 483,512
03/06/2014 8.85 8.85 8.45 8.67 652,849
03/05/2014 9.63 9.655 8.6015 8.8 1,116,041
03/04/2014 10.61 10.61 9.285 9.745 1,208,160
03/03/2014 10.66 10.96 10.58 10.84 191,773
02/28/2014 10.42 10.81 10.35 10.71 431,129
02/27/2014 10.37 10.49 10.35 10.38 198,894
02/26/2014 10.63 10.67 10.38 10.43 212,584
02/25/2014 10.58 10.66 10.5 10.6 151,551
02/24/2014 10.6 10.82 10.49 10.6 288,058
02/21/2014 10.72 10.84 10.61 10.63 199,489
02/20/2014 10.77 10.79 10.55 10.66 342,135
02/19/2014 11.05 11.13 10.77 10.77 168,580
02/18/2014 11.01 11.18 10.96 11.11 172,613
02/14/2014 10.91 11.09 10.83 11.01 133,835
02/13/2014 10.7 10.95 10.68 10.91 171,828
02/12/2014 10.63 10.93 10.6 10.76 182,554
02/11/2014 10.63 10.75 10.5801 10.64 196,721
02/10/2014 10.66 10.7 10.51 10.62 164,852
02/07/2014 10.69 10.89 10.55 10.71 196,674
02/06/2014 10.36 10.72 10.31 10.65 211,336
02/05/2014 10.59 10.64 10.12 10.34 342,442
02/04/2014 10.9 11 10.61 10.68 206,811
02/03/2014 11.31 11.39 10.64 10.85 420,133
01/31/2014 11.68 11.81 11.31 11.36 257,712
01/30/2014 11.96 12.049 11.684 11.9 118,411
01/29/2014 12.25 12.29 11.141 11.85 129,444
01/28/2014 11.91 12.46 11.84 12.38 184,395
01/27/2014 12.34 12.34 11.62 11.92 118,956
01/24/2014 12.19 12.44 11.86 12.12 171,661
01/23/2014 12.13 12.33 11.85 12.27 154,563
01/22/2014 12.12 12.28 12.0625 12.18 95,449
01/21/2014 12.26 12.28 12.02 12.12 157,035
01/17/2014 12.35 12.5 12.17 12.2 222,889
01/16/2014 11.8 12.38 11.8 12.3 227,352
01/15/2014 11.62 11.8891 11.61 11.71 233,987
01/14/2014 11.61 11.71 11.1707 11.63 456,256
01/13/2014 12 12.06 11.76 11.93 161,487
01/10/2014 12.05 12.18 11.9 12.05 194,216
01/09/2014 12.04 12.11 11.89 12.01 208,197
01/08/2014 11.93 12.18 11.9 12.03 344,174
01/07/2014 11.88 12.05 11.871 11.97 177,497
01/06/2014 12.03 12.25 11.82 11.85 230,766
01/03/2014 12.11 12.19 11.9 12 153,444
01/02/2014 12.32 12.43 12 12.1 194,968
12/31/2013 12.48 12.71 12.34 12.41 168,418
12/30/2013 12.35 12.532 12.21 12.49 95,780
12/27/2013 12.58 12.58 12.22 12.37 98,218
12/26/2013 12.64 12.8 12.45 12.55 65,232
12/24/2013 12.55 12.79 12.46 12.59 101,195
12/23/2013 12.32 12.8 12.32 12.55 181,731
12/20/2013 12.09 12.66 12.09 12.28 499,629
12/19/2013 12.33 12.43 12.05 12.08 168,077
12/18/2013 12.67 12.75 12.21 12.25 161,872
12/17/2013 12.31 12.69 12.05 12.62 153,828
12/16/2013 12.61 12.76 12.26 12.29 181,070
12/13/2013 12.67 12.9 12.53 12.56 159,580
12/12/2013 12.7 12.83 12.43 12.67 135,077
12/11/2013 13.44 13.53 12.63 12.7 167,928
12/10/2013 13.12 13.54 13.06 13.45 225,393
12/09/2013 12.95 13.15 12.93 13.12 185,348
12/06/2013 12.77 13.17 12.58 12.9 300,522
12/05/2013 12.63 12.71 12.21 12.6 237,807
12/04/2013 12.67 12.79 12.2 12.66 199,693
12/03/2013 12.56 12.87 12.382 12.7 235,044
12/02/2013 12.28 12.91 12.105 12.61 491,742
11/29/2013 12.55 12.64 12.32 12.35 83,279
11/27/2013 12.53 12.7501 12.4 12.51 210,141
11/26/2013 12.33 12.63 12.23 12.49 184,755
11/25/2013 12.62 12.62 12.05 12.29 233,921
11/22/2013 12 12.74 11.94 12.7 633,939
11/21/2013 11.62 12 11.49 11.96 259,538
11/20/2013 11.45 11.56 11.34 11.56 239,150
11/19/2013 11.21 11.59 11.12 11.41 393,292
11/18/2013 11.06 11.27 10.96 11.2 126,448
11/15/2013 11.24 11.24 10.92 11.02 198,527
11/14/2013 11.02 11.24 10.95 11.19 111,492
11/13/2013 11.01 11.2 10.854 11.02 220,115
11/12/2013 11.11 11.25 10.79 11.13 281,633
11/11/2013 11.21 11.45 11.11 11.142 202,899
11/08/2013 11.01 11.54 11.01 11.27 186,329
11/07/2013 11.24 11.28 10.82 11.01 286,576
11/06/2013 10.71 11.35 10.57 11.15 213,219
11/05/2013 11.84 11.84 10.28 10.77 587,178
11/04/2013 11.72 12 11.46 11.95 265,665
11/01/2013 11.42 11.78 11.19 11.7 269,469
10/31/2013 11.65 11.68 11.33 11.42 215,663
10/30/2013 11.85 12 11.65 11.66 108,068
10/29/2013 11.72 11.92 11.58 11.86 123,574
10/28/2013 12.06 12.15 11.59 11.7 205,103
10/25/2013 12.2 12.27 11.95 12.08 119,756
10/24/2013 11.92 12.2 11.68 12.15 146,568
10/23/2013 12.03 12.08 11.73 11.93 154,799
10/22/2013 12.05 12.32 11.99 12.09 118,685
10/21/2013 11.89 12.08 11.71 12.04 180,145
10/18/2013 12.11 12.23 11.78 11.91 141,579
10/17/2013 12.18 12.34 11.91 12.05 179,067
10/16/2013 12.24 12.5 12.15 12.23 139,255
10/15/2013 12.05 12.3201 12.01 12.13 146,370
10/14/2013 11.73 12.2 11.65 12.12 122,035
10/11/2013 11.41 11.86 11.35 11.85 197,607
10/10/2013 11.47 11.55 11.314 11.44 212,216
10/09/2013 11.65 11.71 11.29 11.3 220,668
10/08/2013 11.79 11.86 11.42 11.63 182,385
10/07/2013 11.75 12.04 11.63 11.75 254,646
10/04/2013 12.02 12.3 11.85 11.89 160,169
10/03/2013 12.24 12.31 11.75 12.05 260,205
10/02/2013 12.21 12.54 12.12 12.3 182,594
10/01/2013 12.04 12.51 12.04 12.35 155,181
09/30/2013 11.64 12.21 11.64 12.04 209,547
09/27/2013 11.73 12.01 11.58 11.82 254,758
09/26/2013 11.84 11.999 11.68 11.85 133,019
09/25/2013 12.06 12.13 11.64 11.84 148,815
09/24/2013 11.99 12.3 11.81 12.07 211,637
09/23/2013 12.52 12.53 11.77 12.01 338,399
09/20/2013 12.44 12.735 12.17 12.57 330,679
09/19/2013 11.5 12.53 11.2775 12.42 371,987
09/18/2013 11.17 11.405 10.8 11.14 160,441
09/17/2013 11.07 11.27 10.97 11.13 115,142
09/16/2013 11.53 11.53 11.05 11.11 180,150
09/13/2013 11.34 11.56 11.09 11.32 150,912
09/12/2013 11.05 11.54 11.03 11.32 252,758
09/11/2013 11.02 11.27 10.87 11.06 170,691
09/10/2013 11.09 11.16 10.9 11.05 222,353
09/09/2013 11.2 11.35 10.81 11.05 251,946
09/06/2013 11.29 11.34 10.77 11.17 174,500
09/05/2013 11.26 11.43 11.1775 11.21 123,367
09/04/2013 11.3 11.3299 11.11 11.27 176,643
09/03/2013 11.64 11.926 11.17 11.3 158,411
08/30/2013 11.97 12.08 11.32 11.47 183,650
08/29/2013 11.74 12.22 11.74 11.96 147,373
08/28/2013 11.97 12.24 11.675 11.74 278,091
08/27/2013 12.23 12.47 11.91 11.978 201,875
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?