Quantcast

Genesis Healthcare, Inc. Common Stock Historical Stock Prices

GEN 
$1.55
*  
0.05
3.33%
Get GEN Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading GEN now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    GEN After Hours
 
 
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 15-MAY-2018 TO 15-AUG-2018

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 1.54 1.58 1.50 1.55 225,903
08/15/2018 1.61 1.639 1.49 1.5 365,397
08/14/2018 1.61 1.64 1.59 1.62 182,770
08/13/2018 1.64 1.67 1.55 1.61 453,075
08/10/2018 1.72 1.72 1.62 1.63 456,776
08/09/2018 1.69 1.75 1.67 1.73 811,518
08/08/2018 1.52 1.68 1.51 1.66 1,118,869
08/07/2018 1.51 1.57 1.45 1.52 970,640
08/06/2018 1.48 1.55 1.46 1.52 409,212
08/03/2018 1.56 1.61 1.47 1.47 576,891
08/02/2018 1.52 1.58 1.5 1.55 645,922
08/01/2018 1.51 1.52 1.46 1.52 339,740
07/31/2018 1.47 1.54 1.451 1.51 389,063
07/30/2018 1.44 1.46 1.41 1.45 348,646
07/27/2018 1.52 1.54 1.41 1.43 519,587
07/26/2018 1.46 1.5607 1.4412 1.51 560,164
07/25/2018 1.46 1.47 1.41 1.45 219,090
07/24/2018 1.45 1.48 1.42 1.45 374,203
07/23/2018 1.42 1.469 1.4 1.45 791,112
07/20/2018 1.46 1.52 1.42 1.43 969,413
07/19/2018 1.39 1.51 1.35 1.47 777,678
07/18/2018 1.46 1.4624 1.32 1.42 961,718
07/17/2018 1.54 1.54 1.385 1.45 1,083,970
07/16/2018 1.52 1.6 1.43 1.54 1,306,149
07/13/2018 1.53 1.605 1.49 1.51 1,207,936
07/12/2018 1.86 1.86 1.443 1.52 4,001,679
07/11/2018 1.99 2.01 1.85 1.86 1,018,842
07/10/2018 2.07 2.24 1.99 2 1,321,328
07/09/2018 2.39 2.43 1.93 2.07 3,055,051
07/06/2018 2.38 2.45 2.32 2.38 487,007
07/05/2018 2.28 2.38 2.21 2.33 573,355
07/03/2018 2.27 2.3 2.2 2.28 294,155
07/02/2018 2.24 2.3524 2.21 2.25 430,485
06/29/2018 2.48 2.5 2.1231 2.29 1,010,549
06/28/2018 2.53 2.6113 2.2613 2.49 642,549
06/27/2018 2.7 2.7 2.51 2.53 739,822
06/26/2018 2.57 2.71 2.51 2.69 774,357
06/25/2018 2.75 2.75 2.535 2.59 772,225
06/22/2018 2.61 2.77 2.5 2.75 2,777,199
06/21/2018 2.73 2.73 2.53 2.59 685,722
06/20/2018 2.67 2.8 2.62 2.71 936,057
06/19/2018 2.83 2.86 2.59 2.66 1,251,182
06/18/2018 2.71 2.86 2.6104 2.86 1,407,294
06/15/2018 2.66 2.82 2.55 2.71 1,402,236
06/14/2018 2.43 2.7 2.42 2.65 1,813,857
06/13/2018 2.32 2.44 2.3 2.4 1,051,682
06/12/2018 2.3 2.3792 2.16 2.28 887,759
06/11/2018 2.29 2.42 2.29 2.3 797,772
06/08/2018 2.36 2.43 2.28 2.29 572,995
06/07/2018 2.38 2.429 2.21 2.37 694,102
06/06/2018 2.5 2.5 2.3 2.38 961,089
06/05/2018 2.17 2.5 2.164 2.49 2,141,867
06/04/2018 2.22 2.31 2.15 2.2 745,168
06/01/2018 2.12 2.28 2.115 2.22 668,712
05/31/2018 2.09 2.12 2.03 2.1 554,358
05/30/2018 1.99 2.2469 1.98 2.1 549,577
05/29/2018 2.02 2.16 1.78 1.99 1,197,922
05/25/2018 2.3 2.3 2.01 2.02 872,785
05/24/2018 2.13 2.35 2.1201 2.28 1,444,109
05/23/2018 2.14 2.25 2.05 2.12 1,126,052
05/22/2018 1.99 2.19 1.94 2.15 1,998,833
05/21/2018 1.84 2.05 1.8301 1.99 1,235,888
05/18/2018 1.75 1.92 1.7 1.82 2,274,011
05/17/2018 1.66 1.76 1.63 1.73 599,689
05/16/2018 1.62 1.72 1.62 1.66 498,255
05/15/2018 1.67 1.69 1.55 1.63 427,055
*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?

Smart Portfolio