GEN - Genesis Healthcare, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20191.57001.61001.52991.61001.6100117,137
Nov 11, 20191.54001.58001.48001.57001.5700192,900
Nov 08, 20191.51001.56001.45001.54001.5400251,300
Nov 07, 20191.60001.61001.45001.50001.5000343,800
Nov 06, 20191.41001.42001.36001.39001.3900132,700
Nov 05, 20191.33001.40001.33001.40001.400091,100
Nov 04, 20191.38001.39001.28001.34001.3400160,400
Nov 01, 20191.28001.38001.28001.37001.3700142,400
Oct 31, 20191.27001.31001.26001.28001.2800141,000
Oct 30, 20191.31001.32001.27001.29001.2900109,600
Oct 29, 20191.38001.42001.28001.32001.3200177,800
Oct 28, 20191.38001.46001.38001.40001.4000108,100
Oct 25, 20191.39001.43001.38001.38001.3800105,800
Oct 24, 20191.59001.60001.37001.38001.3800260,200
Oct 23, 20191.66001.66001.58001.59001.5900170,200
Oct 22, 20191.61001.64001.58001.64001.6400192,900
Oct 21, 20191.54001.62001.52001.60001.6000282,300
Oct 18, 20191.51001.52001.47001.52001.5200250,400
Oct 17, 20191.37001.54001.36001.52001.5200476,300
Oct 16, 20191.39001.40001.34001.38001.3800241,100
Oct 15, 20191.30001.41001.30001.40001.4000503,200
Oct 14, 20191.18001.33001.18001.31001.3100328,600
Oct 11, 20191.18001.19001.15001.18001.1800593,100
Oct 10, 20191.18001.19001.16001.17001.170082,100
Oct 09, 20191.18001.18001.14001.17001.1700671,300
Oct 08, 20191.17001.18001.15001.16001.160095,400
Oct 07, 20191.19001.19001.17001.18001.1800107,200
Oct 04, 20191.18001.19001.16001.18001.1800136,900
Oct 03, 20191.15001.19001.15001.18001.180092,500
Oct 02, 20191.14001.18001.13001.17001.1700180,600
Oct 01, 20191.13001.16001.11001.14001.1400163,600
Sep 30, 20191.11001.13001.10001.11001.1100123,800
Sep 27, 20191.06001.13001.04001.10001.1000358,100
Sep 26, 20191.22001.22001.04001.06001.0600396,900
Sep 25, 20191.28001.29001.14001.22001.2200344,200
Sep 24, 20191.32001.36001.26001.29001.2900145,400
Sep 23, 20191.34001.37001.32001.33001.3300177,000
Sep 20, 20191.35001.41001.32001.32001.3200574,200
Sep 19, 20191.43001.45001.35001.35001.3500161,700
Sep 18, 20191.42001.45001.31001.42001.4200219,800
Sep 17, 20191.42001.48001.40001.41001.4100232,700
Sep 16, 20191.29001.47001.28001.41001.4100605,400
Sep 13, 20191.26001.30001.24001.28001.2800157,700
Sep 12, 20191.25001.28001.24001.26001.2600179,800
Sep 11, 20191.20001.27001.16001.26001.2600382,300
Sep 10, 20191.16001.24001.16001.21001.210098,700
Sep 09, 20191.23001.25001.16001.18001.1800266,600
Sep 06, 20191.24001.24001.18001.24001.2400160,300
Sep 05, 20191.21001.23001.16001.23001.2300155,800
Sep 04, 20191.10001.20001.07001.19001.1900429,000
Sep 03, 20191.08001.10001.06001.06001.0600164,900
Aug 30, 20191.06001.10001.06001.08001.0800150,900
Aug 29, 20191.01001.08001.01001.07001.0700117,700
Aug 28, 20190.93001.01000.92001.01001.0100383,800
Aug 27, 20191.01001.01000.97000.99000.9900117,800
Aug 26, 20191.00001.03001.00001.01001.0100129,600
Aug 23, 20190.99001.02000.98001.00001.0000196,600
Aug 22, 20191.03001.03000.99001.00001.0000128,100
Aug 21, 20191.00001.03000.99000.99000.9900310,200
Aug 20, 20191.00001.08000.97001.01001.0100143,000
Aug 19, 20191.01001.03000.98001.01001.0100163,100
Aug 16, 20191.00001.03000.97000.98000.9800167,200
Aug 15, 20191.02001.04000.97001.00001.0000177,200
Aug 14, 20191.03001.04000.99001.00001.0000229,400
Aug 13, 20191.05001.08001.00001.05001.0500208,700
Aug 12, 20191.08001.15001.06001.06001.060061,000
Aug 09, 20191.06001.11001.06001.08001.080077,600
Aug 08, 20191.12001.14001.06001.06001.0600739,800
Aug 07, 20191.04001.04001.01001.01001.0100126,100
Aug 06, 20191.07001.09001.00001.04001.0400208,000
Aug 05, 20191.10001.12001.01001.03001.0300390,900
Aug 02, 20191.14001.17001.10001.10001.1000124,000
Aug 01, 20191.16001.20001.15001.15001.1500205,800
Jul 31, 20191.16001.24001.16001.17001.1700299,200
Jul 30, 20191.15001.20001.15001.16001.1600162,300
Jul 29, 20191.17001.20001.14001.15001.150066,600
Jul 26, 20191.14001.20001.14001.17001.1700118,400
Jul 25, 20191.19001.22001.13001.13001.130082,600
Jul 24, 20191.17001.22001.14001.20001.200085,900
Jul 23, 20191.15001.19001.14001.17001.170051,600
Jul 22, 20191.17001.19001.13001.14001.1400114,300
Jul 19, 20191.17001.20001.17001.17001.170083,400
Jul 18, 20191.18001.22001.17001.18001.180048,000
Jul 17, 20191.19001.22001.18001.18001.180084,100
Jul 16, 20191.19001.24001.18001.20001.200063,800
Jul 15, 20191.23001.26001.18001.19001.1900159,300
Jul 12, 20191.24001.28001.23001.23001.2300115,400
Jul 11, 20191.25001.30001.23001.24001.2400134,900
Jul 10, 20191.28001.30001.24001.26001.2600154,000
Jul 09, 20191.25001.31001.24001.27001.2700276,500
Jul 08, 20191.25001.27001.24001.26001.2600104,900
Jul 05, 20191.20001.25001.19001.24001.240075,700
Jul 03, 20191.21001.22001.19001.20001.200043,200
Jul 02, 20191.21001.24001.19001.20001.2000107,300
Jul 01, 20191.25001.27001.22001.22001.2200141,400
Jun 28, 20191.20001.25001.19001.24001.24002,764,100
Jun 27, 20191.20001.24001.16001.19001.1900366,700
Jun 26, 20191.20001.23001.18001.21001.2100243,800
Jun 25, 20191.24001.24001.18001.20001.2000176,000
Jun 24, 20191.23001.25001.22001.23001.2300162,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...