Genesis Healthcare Historical Data - GEN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Genesis Healthcare Inc GEN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.27 35.06% 1.04 0.8075 1.25 0.81 0.77 20:00:00
more quote information »

GEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.63641.250.580.68634361,174,4570.403663.42%
1 Month0.781.250.580.712336637,9400.2633.33%
3 Months1.651.760.580.842008524,996-0.61-36.97%
6 Months1.571.85950.581.07352,404-0.53-33.76%
1 Year1.221.85950.581.14293,226-0.18-14.75%
3 Years2.152.860.581.40389,216-1.11-51.63%
5 Years6.708.060.581.86308,298-5.66-84.48%

GEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 1.04 0.22 26.06% 0.81 1.25 0.805 6,464,814
May 21 2020 0.825 0.20 32.0% 0.659 0.83 0.6362 1,874,794
May 20 2020 0.625 0.003 0.48% 0.649 0.6676 0.608 1,815,605
May 19 2020 0.622 -0.008 -1.27% 0.63 0.678 0.6053 726,953
May 18 2020 0.63 0.034 5.7% 0.6677 0.68 0.59 871,820
May 15 2020 0.596 -0.0041 -0.68% 0.6364 0.6364 0.58 583,111
May 14 2020 0.6001 -0.0685 -10.25% 0.6796 0.70 0.6001 636,264
May 13 2020 0.6686 -0.0238 -3.44% 0.6924 0.692401 0.64 683,608
May 12 2020 0.6924 -0.0096 -1.37% 0.74 0.75 0.6924 1,299,631
May 11 2020 0.702 -0.0223 -3.08% 0.715 0.74 0.6905 438,330
May 08 2020 0.7243 0.0048 0.67% 0.69 0.76 0.68 765,828
May 07 2020 0.7195 0.006 0.84% 0.7269 0.75 0.69 365,625
May 06 2020 0.7135 -0.0575 -7.46% 0.8098 0.81 0.705 435,993
May 05 2020 0.771 -0.0295 -3.69% 0.7718 0.82 0.7693 251,909
May 04 2020 0.8005 -0.0497 -5.85% 0.85 0.88 0.775 424,418
May 01 2020 0.8502 -0.0198 -2.28% 0.88 0.8801 0.85 236,323
Apr 30 2020 0.87 -0.0516 -5.6% 0.93 0.93 0.8263 242,456
Apr 29 2020 0.9216 0.1036 12.67% 0.80 0.95 0.80 393,415
Apr 28 2020 0.818 0.0206 2.58% 0.8001 0.8414 0.79 384,731
Apr 27 2020 0.7974 0.0123 1.57% 0.82 0.8243 0.77 182,614
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 03:06:48