GEN

Genesis Healthcare Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Genesis Healthcare Inc GEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0152 1.91% 0.8108 11:54:26
Open Price Low Price High Price Close Price Prev Close
0.78 0.7601 0.8448 0.7956
more quote information »

GEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.94351.010.730.87142792,433,637-0.1327-14.06%
1 Month0.69251.180.660310.93457985,145,9010.118317.08%
3 Months0.52251.180.480.78372673,572,7080.288355.18%
6 Months0.66511.180.4010.71637382,158,8270.145721.91%
1 Year1.701.760.4010.75778671,551,324-0.8892-52.31%
3 Years1.222.860.4011.03757,991-0.4092-33.54%
5 Years1.804.750.4011.16568,742-0.9892-54.96%

GEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 0.7956 -0.0651 -7.56% 0.90 0.90 0.7921 2,255,760
Feb 24 2021 0.8607 0.0207 2.46% 0.8082 0.918 0.80 1,918,909
Feb 23 2021 0.84 -0.0881 -9.49% 0.88 0.8916 0.73 3,125,907
Feb 22 2021 0.9281 -0.0081 -0.87% 0.91 1.01 0.908 3,136,963
Feb 19 2021 0.9362 -0.0368 -3.78% 0.9435 0.978499 0.9306 1,730,646
Feb 18 2021 0.973 -0.027 -2.7% 1.00 1.02 0.916101 2,814,338
Feb 17 2021 1.00 -0.03 -2.91% 1.03 1.05 0.9556 2,969,335
Feb 16 2021 1.03 0.01 0.98% 1.05 1.08 1.01 4,360,030
Feb 12 2021 1.02 -0.01 -0.97% 0.975 1.02 0.95 3,009,252
Feb 11 2021 1.03 -0.07 -6.36% 1.10 1.10 0.9638 6,259,879
Feb 10 2021 1.10 -0.04 -3.51% 1.15 1.18 1.00 12,529,344
Feb 09 2021 1.14 0.20 21.28% 0.9525 1.15 0.949 14,352,000
Feb 08 2021 0.94 0.1586 20.3% 0.825 0.945 0.82 7,773,830
Feb 05 2021 0.7814 0.0315 4.2% 0.7549 0.80 0.75 4,092,834
Feb 04 2021 0.7499 -0.0401 -5.08% 0.819 0.83 0.7395 6,542,812
Feb 03 2021 0.79 0.0585 8.0% 0.7179 0.79 0.7047 4,537,560
Feb 02 2021 0.7315 -0.0075 -1.01% 0.725 0.7506 0.665 3,696,218
Feb 01 2021 0.739 0.0662 9.84% 0.68 0.755 0.66031 10,430,454
Jan 29 2021 0.6728 -0.0243 -3.49% 0.6925 0.6999 0.6635 2,236,056
Jan 28 2021 0.6971 0.0471 7.25% 0.6678 0.76 0.6635 5,781,255
Jan 27 2021 0.65 -0.0393 -5.7% 0.6658 0.6794 0.6401 2,850,182
Jan 26 2021 0.6893 0.0188 2.8% 0.6705 0.72 0.6415 4,182,551
See More Historical Prices »


Your Recent History
NYSE
GEN
Genesis He..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.