GEN

Genesis Healthcare Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 0.4204 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.4204 0.4204
more quote information »

GEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.5440.600.42040.48880447,294,202-0.1236-22.72%
3 Months0.7251.180.42040.65617218,481,321-0.3046-42.01%
6 Months0.521.180.4010.64058524,405,442-0.0996-19.15%
1 Year0.821.370.4010.6674632,629,549-0.3996-48.73%
3 Years1.732.860.4010.86278731,081,800-1.31-75.7%
5 Years2.404.750.4010.9919427771,965-1.98-82.48%

GEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 15 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 14 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 13 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 12 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 09 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 08 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 07 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 06 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 05 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Apr 01 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Mar 31 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Mar 30 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Mar 29 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Mar 26 2021 0.4204 0.00 0.0% 0.4204 0.4204 0.4204 0
Mar 25 2021 0.4204 -0.0612 -12.71% 0.4691 0.4974 0.4204 15,461,287
Mar 24 2021 0.4816 -0.0184 -3.68% 0.523 0.53 0.4721 4,244,039
Mar 23 2021 0.50 -0.046 -8.42% 0.551 0.551 0.50 5,237,542
Mar 22 2021 0.546 -0.054 -9.0% 0.563 0.5789 0.5409 4,672,588
Mar 19 2021 0.60 0.0671 12.59% 0.544 0.60 0.5202 6,855,553
Mar 18 2021 0.5329 -0.0231 -4.15% 0.5601 0.5619 0.525 5,252,169
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.