Genesis Healthcare Inc (NY: GEN )

0.6900 USD -0.0598 (-7.98%)
Streaming Delayed Price Updated: 10:26 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 0.8000 0.8400 0.7200 0.7500 8,194,956 -0.02(-1.96%)
Jan 13, 2021 0.6800 0.7650 0.6800 0.7650 8,639,896 +0.09(+13.33%)
Jan 12, 2021 0.6400 0.6922 0.6205 0.6750 4,036,378 +0.05(+8.82%)
Jan 11, 2021 0.5958 0.6400 0.5900 0.6203 3,106,265 +0.03(+5.14%)
Jan 08, 2021 0.5600 0.5994 0.5600 0.5900 1,384,800 +0.01(+1.62%)
Jan 07, 2021 0.5800 0.5900 0.5500 0.5806 983,589 +0.03(+6.14%)
Jan 06, 2021 0.5800 0.6000 0.5431 0.5470 2,362,850 -0.02(-3.88%)
Jan 05, 2021 0.5203 0.5800 0.5107 0.5691 2,941,830 +0.07(+13.71%)
Jan 04, 2021 0.5100 0.5100 0.4850 0.5005 1,329,006 +0.02(+3.26%)
Dec 31, 2020 0.4847 0.4847 0.4847 834,492 -0.04(-8.10%)
Dec 30, 2020 0.5300 0.5410 0.5200 0.5274 834,492 -0.01(-2.22%)
Dec 29, 2020 0.5550 0.5700 0.5250 0.5394 1,766,614 -0.02(-2.81%)
Dec 28, 2020 0.5427 0.6300 0.5308 0.5550 4,362,060 +0.01(+2.30%)
Dec 24, 2020 0.5900 0.5900 0.5325 0.5425 1,150,100 -0.05(-8.05%)
Dec 23, 2020 0.5600 0.6900 0.5400 0.5900 7,790,605 +0.05(+10.20%)
Dec 22, 2020 0.5400 0.5600 0.5200 0.5354 596,999 +0.02(+2.96%)
Dec 21, 2020 0.5400 0.5400 0.5200 0.5200 1,273,185 -0.02(-3.70%)
Dec 18, 2020 0.5300 0.5800 0.5300 0.5400 955,900 +0.02(+3.85%)
Dec 17, 2020 0.5400 0.5700 0.5100 0.5200 1,417,923 -0.01(-1.89%)
Dec 16, 2020 0.5600 0.5800 0.5300 0.5300 617,506 -0.04(-7.07%)
Dec 15, 2020 0.5800 0.5861 0.5600 0.5703 548,583 +0.00(+0.69%)
Dec 14, 2020 0.5800 0.6200 0.5502 0.5664 1,625,228 -0.00(-0.26%)
Dec 11, 2020 0.5600 0.5890 0.5530 0.5679 893,500 +0.02(+3.52%)
Dec 10, 2020 0.5250 0.5600 0.5250 0.5486 861,469 +0.02(+4.59%)
Dec 09, 2020 0.5267 0.5555 0.5200 0.5245 1,989,252 +0.00(+0.87%)
Dec 08, 2020 0.5100 0.5300 0.5000 0.5200 700,667 +0.01(+2.38%)
Dec 07, 2020 0.5102 0.5299 0.5000 0.5079 832,273 -0.01(-1.38%)
Dec 04, 2020 0.5225 0.5320 0.5033 0.5150 832,300 -0.01(-0.96%)
Dec 03, 2020 0.5000 0.5200 0.5000 0.5200 735,465 +0.00(+0.00%)
Dec 02, 2020 0.4800 0.5300 0.4800 0.5200 554,270 +0.02(+4.00%)
Dec 01, 2020 0.5300 0.5300 0.5000 0.5000 726,611 -0.00(-0.89%)
Nov 30, 2020 0.5100 0.5250 0.4899 0.5045 656,850 -0.01(-1.08%)
Nov 27, 2020 0.5300 0.5374 0.4859 0.5100 720,700 -0.02(-3.99%)
Nov 25, 2020 0.5170 0.5650 0.4921 0.5312 1,351,700 +0.02(+4.16%)
Nov 24, 2020 0.4800 0.5300 0.4700 0.5100 1,663,024 +0.04(+8.23%)
Nov 23, 2020 0.4900 0.4900 0.4700 0.4712 508,931 -0.02(-3.28%)
Nov 20, 2020 0.5070 0.5070 0.4802 0.4872 422,700 +0.00(+0.19%)
Nov 19, 2020 0.5000 0.5000 0.4800 0.4863 472,501 -0.01(-2.72%)
Nov 18, 2020 0.4820 0.5000 0.4774 0.4999 349,515 +0.02(+3.84%)
Nov 17, 2020 0.4798 0.4900 0.4680 0.4814 709,822 -0.01(-1.71%)
Nov 16, 2020 0.4870 0.4900 0.4580 0.4898 735,192 +0.01(+1.39%)
Nov 13, 2020 0.4700 0.5025 0.4620 0.4831 645,700 +0.01(+2.81%)
Nov 12, 2020 0.4600 0.4900 0.4569 0.4699 581,817 -0.01(-1.43%)
Nov 11, 2020 0.4630 0.4772 0.4610 0.4767 527,705 -0.01(-2.71%)
Nov 10, 2020 0.4600 0.4900 0.4600 0.4900 703,343 +0.03(+6.52%)
Nov 09, 2020 0.4800 0.5300 0.4500 0.4600 1,905,466 -0.01(-2.13%)
Nov 06, 2020 0.4850 0.4850 0.4620 0.4700 643,700 +0.00(+0.00%)
Nov 05, 2020 0.4400 0.4800 0.4400 0.4700 644,566 +0.02(+5.38%)
Nov 04, 2020 0.4472 0.4806 0.4444 0.4460 755,910 +0.00(+0.65%)
Nov 03, 2020 0.4420 0.4499 0.4300 0.4431 351,469 +0.01(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.