GEN - Genesis Healthcare, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.740.750.720.720.72954,548
Dec 14, 20170.760.810.750.750.75669,100
Dec 13, 20170.720.770.710.760.76539,500
Dec 12, 20170.730.740.720.720.72160,800
Dec 11, 20170.740.760.730.730.73122,500
Dec 08, 20170.750.780.740.740.74218,900
Dec 07, 20170.730.780.730.740.74157,400
Dec 06, 20170.760.760.730.730.73263,200
Dec 05, 20170.800.800.750.760.76200,900
Dec 04, 20170.800.860.760.800.80356,000
Dec 01, 20170.690.800.680.790.791,015,900
Nov 30, 20170.680.720.600.690.691,148,800
Nov 29, 20170.730.750.670.690.69879,100
Nov 28, 20170.800.850.730.750.75873,400
Nov 27, 20170.890.910.830.850.85220,700
Nov 24, 20170.880.900.870.890.8986,700
Nov 22, 20170.880.910.870.870.87249,400
Nov 21, 20170.900.920.870.880.88227,400
Nov 20, 20170.900.940.890.910.91226,000
Nov 17, 20170.890.950.880.900.90361,600
Nov 16, 20170.890.910.860.900.90176,400
Nov 15, 20170.880.900.840.890.89358,400
Nov 14, 20170.930.960.840.900.90563,000
Nov 13, 20170.961.000.900.930.93521,100
Nov 10, 20170.941.000.940.960.96298,800
Nov 09, 20170.841.000.840.950.95908,800
Nov 08, 20170.961.000.870.870.87552,800
Nov 07, 20170.981.010.930.970.97295,100
Nov 06, 20170.950.990.950.980.98117,900
Nov 03, 20170.950.960.940.950.9593,800
Nov 02, 20170.941.000.920.960.96137,800
Nov 01, 20170.990.990.920.950.95302,000
Oct 31, 20170.991.000.950.980.98434,700
Oct 30, 20170.991.010.950.980.98472,100
Oct 27, 20171.021.030.991.001.00305,900
Oct 26, 20171.031.041.011.031.03169,000
Oct 25, 20171.051.101.001.031.03185,300
Oct 24, 20171.051.101.041.061.06208,300
Oct 23, 20171.041.051.031.041.04779,900
Oct 20, 20171.041.051.001.041.04254,500
Oct 19, 20170.991.040.991.021.02182,200
Oct 18, 20171.011.030.970.990.99163,100
Oct 17, 20171.031.051.001.011.0184,800
Oct 16, 20171.001.040.971.041.04410,000
Oct 13, 20171.011.021.001.001.00145,800
Oct 12, 20171.031.040.991.011.01162,900
Oct 11, 20171.021.041.001.021.02276,200
Oct 10, 20171.031.051.001.001.00213,000
Oct 09, 20171.111.121.011.011.01299,600
Oct 06, 20171.121.131.111.111.11264,600
Oct 05, 20171.121.141.101.131.13137,500
Oct 04, 20171.131.151.121.121.12131,000
Oct 03, 20171.141.191.121.141.14254,800
Oct 02, 20171.141.171.121.141.14191,700
Sep 29, 20171.141.171.131.161.16204,600
Sep 28, 20171.121.181.091.151.15251,800
Sep 27, 20171.081.201.081.111.11849,900
Sep 26, 20171.031.081.031.071.07159,400
Sep 25, 20171.041.041.011.031.03302,200
Sep 22, 20171.031.051.021.031.03159,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...