U.S. Markets open in 6 hrs 11 mins

Genesis Healthcare, Inc. (GEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.04-0.01 (-0.95%)
At close: 4:02PM EDT
People also watch
KNDFVEBKDENSGCSU
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20171.041.051.011.041.04150,100
Sep 20, 20171.011.050.991.051.05257,700
Sep 19, 20171.001.041.001.021.02271,800
Sep 18, 20171.001.050.991.001.00242,200
Sep 15, 20171.031.041.001.011.01397,300
Sep 14, 20171.021.061.001.031.03226,100
Sep 13, 20171.061.081.021.021.02227,100
Sep 12, 20171.061.081.021.071.07351,300
Sep 11, 20171.051.081.031.051.05176,100
Sep 08, 20171.131.151.021.051.05365,500
Sep 07, 20171.161.171.131.141.14876,200
Sep 06, 20171.121.201.081.161.16803,700
Sep 05, 20171.161.171.101.121.12851,200
Sep 01, 20171.041.201.041.161.161,435,900
Aug 31, 20170.981.100.971.041.04722,500
Aug 30, 20170.970.980.910.970.97871,700
Aug 29, 20171.001.020.960.970.97541,600
Aug 28, 20171.031.051.001.001.00489,800
Aug 25, 20171.081.081.001.021.021,699,800
Aug 24, 20170.981.090.981.061.0613,361,100
Aug 23, 20171.001.060.951.001.00515,100
Aug 22, 20171.031.060.960.990.99565,400
Aug 21, 20171.041.061.011.021.02326,300
Aug 18, 20171.051.091.021.051.05384,400
Aug 17, 20171.091.111.051.071.07989,000
Aug 16, 20171.081.121.051.091.09873,400
Aug 15, 20171.161.161.071.081.08429,000
Aug 14, 20171.301.301.101.141.14823,100
Aug 11, 20171.371.381.261.291.29738,100
Aug 10, 20171.421.431.351.371.37281,100
Aug 09, 20171.381.531.351.441.44421,500
Aug 08, 20171.421.461.381.411.41223,000
Aug 07, 20171.491.491.441.441.44276,800
Aug 04, 20171.451.511.451.471.47120,400
Aug 03, 20171.451.471.441.451.4581,900
Aug 02, 20171.451.501.421.451.45232,300
Aug 01, 20171.451.461.431.451.45211,400
Jul 31, 20171.491.501.441.441.44240,100
Jul 28, 20171.461.481.411.471.47234,700
Jul 27, 20171.491.501.441.461.46227,700
Jul 26, 20171.501.521.471.481.48296,100
Jul 25, 20171.491.531.471.501.50752,000
Jul 24, 20171.451.511.441.481.48183,000
Jul 21, 20171.501.501.441.441.44508,000
Jul 20, 20171.531.531.481.491.491,258,000
Jul 19, 20171.511.571.461.521.52387,200
Jul 18, 20171.501.541.491.511.51108,200
Jul 17, 20171.501.561.481.511.51276,700
Jul 14, 20171.491.581.461.501.50313,100
Jul 13, 20171.511.561.441.501.50813,900
Jul 12, 20171.551.571.491.501.50650,000
Jul 11, 20171.621.661.531.531.531,089,600
Jul 10, 20171.651.691.621.621.62104,600
Jul 07, 20171.641.671.611.661.66153,000
Jul 06, 20171.751.751.611.641.64380,900
Jul 05, 20171.761.761.641.641.64179,100
Jul 03, 20171.731.771.681.771.7764,300
Jun 30, 20171.731.751.701.741.74111,600
Jun 29, 20171.731.761.701.721.72121,200
Jun 28, 20171.801.821.711.751.75249,100
Jun 27, 20171.841.871.801.801.80115,300
Jun 26, 20171.881.911.821.841.84183,900
Jun 23, 20171.881.941.861.881.88940,500
Jun 22, 20171.841.981.821.891.89204,700
Jun 21, 20171.851.871.811.841.84134,200
Jun 20, 20171.891.901.841.861.86246,500
Jun 19, 20171.831.901.791.901.90332,200
Jun 16, 20171.711.841.701.831.83259,500
Jun 15, 20171.781.811.731.781.78145,800
Jun 14, 20171.801.811.731.811.81128,300
Jun 13, 20171.771.821.681.791.79462,800
Jun 12, 20171.621.811.621.791.79216,600
Jun 09, 20171.661.731.651.661.66260,900
Jun 08, 20171.581.741.561.691.69265,200
Jun 07, 20171.641.711.531.591.59559,600
Jun 06, 20171.661.721.651.681.68248,900
Jun 05, 20171.721.721.541.691.69466,800
Jun 02, 20171.721.781.681.721.72533,700
Jun 01, 20171.701.721.641.711.71249,100
May 31, 20171.761.771.661.701.70370,800
May 30, 20171.841.901.721.731.73335,100
May 26, 20171.901.901.801.861.8691,400
May 25, 20171.881.941.851.921.92153,600
May 24, 20171.952.011.801.851.85303,500
May 23, 20172.092.101.951.961.96387,700
May 22, 20172.152.172.062.092.0977,800
May 19, 20172.232.292.142.172.17166,800
May 18, 20172.202.352.202.252.25678,000
May 17, 20172.202.262.202.202.20239,400
May 16, 20172.302.342.222.232.23144,400
May 15, 20172.402.442.302.302.3095,600
May 12, 20172.402.502.372.392.39126,400
May 11, 20172.462.482.392.392.3994,000
May 10, 20172.412.502.382.462.46118,600
May 09, 20172.482.572.402.422.42243,500
May 08, 20172.562.582.522.532.53128,200
May 05, 20172.592.602.512.562.56181,900
May 04, 20172.602.602.552.572.5794,000
May 03, 20172.642.682.592.602.60194,800
May 02, 20172.502.682.492.672.67224,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...