GTIV: Historical Prices for Gentiva Health Services, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.48	24.80	24.35	24.50	230,200	24.50
24-Nov-09	24.60	24.73	24.26	24.52	251,200	24.52
23-Nov-09	24.42	24.85	24.31	24.59	189,400	24.59
20-Nov-09	24.13	24.56	23.90	24.25	236,200	24.25
19-Nov-09	24.08	24.28	23.77	24.25	196,700	24.25
18-Nov-09	24.13	24.32	23.88	24.30	157,800	24.30
17-Nov-09	23.99	24.38	23.87	24.05	185,000	24.05
16-Nov-09	23.96	24.39	23.88	24.05	168,200	24.05
13-Nov-09	23.50	23.94	23.10	23.77	191,900	23.77
12-Nov-09	23.90	24.02	23.40	23.47	205,500	23.47
11-Nov-09	24.40	24.40	23.61	24.01	260,200	24.01
10-Nov-09	24.17	24.62	24.03	24.30	184,000	24.30
9-Nov-09	24.33	24.74	24.16	24.29	352,000	24.29
6-Nov-09	24.36	24.68	24.05	24.25	206,700	24.25
5-Nov-09	24.23	24.47	24.00	24.39	238,600	24.39
4-Nov-09	24.56	24.87	23.93	24.00	296,100	24.00
3-Nov-09	24.51	24.69	23.87	24.54	372,800	24.54
2-Nov-09	24.05	25.28	24.05	24.73	380,700	24.73
30-Oct-09	23.98	24.67	23.79	24.00	470,800	24.00
29-Oct-09	24.50	24.75	23.81	24.20	523,800	24.20
28-Oct-09	25.67	26.07	25.25	25.40	294,500	25.40
27-Oct-09	26.03	26.40	25.46	25.84	144,700	25.84
26-Oct-09	26.13	26.63	25.59	25.89	157,600	25.89
23-Oct-09	26.55	26.68	25.83	26.14	173,800	26.14
22-Oct-09	25.69	26.68	25.37	26.56	284,500	26.56
21-Oct-09	26.33	27.30	25.54	25.64	241,700	25.64
20-Oct-09	26.40	26.74	26.00	26.63	247,000	26.63
19-Oct-09	25.54	26.49	25.45	26.48	276,000	26.48
16-Oct-09	25.10	25.54	24.82	25.40	140,400	25.40
15-Oct-09	25.11	25.39	25.01	25.18	97,300	25.18
14-Oct-09	25.16	25.36	24.74	25.33	192,600	25.33
13-Oct-09	24.95	25.01	24.40	25.01	228,400	25.01
12-Oct-09	25.01	25.18	24.75	24.96	192,900	24.96
9-Oct-09	24.75	25.19	24.72	25.02	339,100	25.02
8-Oct-09	24.82	25.19	24.66	24.72	248,000	24.72
7-Oct-09	24.80	24.99	24.40	24.60	113,100	24.60
6-Oct-09	24.72	25.07	24.42	24.82	99,400	24.82
5-Oct-09	24.15	24.84	24.03	24.62	164,400	24.62
2-Oct-09	24.26	24.58	24.05	24.18	124,000	24.18
1-Oct-09	24.98	25.66	24.35	24.52	155,500	24.52
30-Sep-09	25.57	25.57	24.16	25.01	220,200	25.01
29-Sep-09	25.65	25.73	25.07	25.48	292,800	25.48
28-Sep-09	24.98	25.84	24.81	25.75	274,000	25.75
25-Sep-09	24.97	25.18	24.52	24.69	208,600	24.69
24-Sep-09	25.57	25.80	24.93	25.10	127,600	25.10
23-Sep-09	26.28	26.28	25.57	25.60	275,200	25.60
22-Sep-09	26.71	26.72	25.94	26.33	278,300	26.33
21-Sep-09	26.27	26.96	26.00	26.48	324,100	26.48
18-Sep-09	25.88	27.00	25.43	26.54	504,600	26.54
17-Sep-09	24.80	26.16	24.53	25.89	497,200	25.89
16-Sep-09	22.93	25.07	22.92	25.01	451,300	25.01
15-Sep-09	22.93	23.06	22.62	22.94	135,900	22.94
14-Sep-09	22.61	23.07	22.47	23.03	181,500	23.03
11-Sep-09	22.72	22.93	22.45	22.75	159,700	22.75
10-Sep-09	22.20	22.80	22.14	22.79	132,000	22.79
9-Sep-09	21.60	22.42	21.13	22.20	134,500	22.20
8-Sep-09	21.86	22.00	21.44	21.66	157,900	21.66
4-Sep-09	21.64	21.76	21.06	21.73	238,500	21.73
3-Sep-09	21.12	21.73	19.88	21.64	755,700	21.64
2-Sep-09	21.77	22.22	21.57	21.61	244,500	21.61
1-Sep-09	21.88	22.42	21.62	21.77	232,400	21.77
31-Aug-09	22.57	22.72	22.02	22.05	184,000	22.05
28-Aug-09	23.11	23.18	22.55	22.66	251,400	22.66
27-Aug-09	22.53	23.06	22.27	23.06	182,200	23.06
26-Aug-09	22.63	22.77	22.10	22.50	172,100	22.50
25-Aug-09	22.40	22.79	22.03	22.72	210,300	22.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions