Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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 |
GEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.9435 | 1.01 | 0.73 | 0.8714279 | 2,433,637 | -0.1327 | -14.06% |
| 1 Month | 0.6925 | 1.18 | 0.66031 | 0.9345798 | 5,145,901 | 0.1183 | 17.08% |
| 3 Months | 0.5225 | 1.18 | 0.48 | 0.7837267 | 3,572,708 | 0.2883 | 55.18% |
| 6 Months | 0.6651 | 1.18 | 0.401 | 0.7163738 | 2,158,827 | 0.1457 | 21.91% |
| 1 Year | 1.70 | 1.76 | 0.401 | 0.7577867 | 1,551,324 | -0.8892 | -52.31% |
| 3 Years | 1.22 | 2.86 | 0.401 | 1.03 | 757,991 | -0.4092 | -33.54% |
| 5 Years | 1.80 | 4.75 | 0.401 | 1.16 | 568,742 | -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 |
