U.S. Markets closed

Genesis Healthcare, Inc. (GEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.05-0.02 (-1.87%)
At close: 4:02PM EDT
People also watch
KNDFVEBKDENSGCSU
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20171.051.091.021.051.05383,500
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
May 01, 20172.452.502.422.502.50156,000
Apr 28, 20172.432.432.392.422.42148,800
Apr 27, 20172.432.452.412.432.4382,300
Apr 26, 20172.402.452.402.422.42127,000
Apr 25, 20172.382.452.372.422.42178,600
Apr 24, 20172.362.402.302.372.37102,400
Apr 21, 20172.342.382.302.302.30147,300
Apr 20, 20172.332.392.292.342.34128,100
Apr 19, 20172.342.402.262.322.32176,200
Apr 18, 20172.282.402.282.342.34119,400
Apr 17, 20172.332.332.222.292.29134,700
Apr 13, 20172.292.362.272.302.30126,600
Apr 12, 20172.392.392.232.332.33202,100
Apr 11, 20172.402.442.382.382.38117,200
Apr 10, 20172.452.472.402.412.41111,700
Apr 07, 20172.522.542.422.432.43114,800
Apr 06, 20172.472.542.412.532.53111,200
Apr 05, 20172.542.562.412.452.45202,700
Apr 04, 20172.552.572.482.512.51144,800
Apr 03, 20172.642.642.562.562.56143,700
Mar 31, 20172.612.652.592.642.64139,800
Mar 30, 20172.672.672.592.612.61150,600
Mar 29, 20172.512.692.462.652.65183,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...