Genesis Healthcare Inc (CE) Historical Data - GENN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Genesis Healthcare Inc (CE) (GENN)
Genesis Healthcare Inc (CE) (GENN) Historical

Genesis Healthcare Inc (CE) (GENN)

0.0013

0.00

(0.00%)

Closed May 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0002	18.1818181818	0.0011	0.0013	0.0011	15352	0.00121488	CS
4	0.0002	18.1818181818	0.0011	0.01	0.0011	27557	0.00145297	CS
12	0.0002	18.1818181818	0.0011	0.01	0.0001	15953	0.00131394	CS
26	0	0	0.0013	0.37555	0.0001	25199	0.00128574	CS
52	-0.0053	-80.303030303	0.0066	0.37555	1.0E-6	23284	0.00206717	CS
156	-0.2538	-99.4903959232	0.2551	0.37555	1.0E-6	80276	0.18815232	CS
260	-0.2987	-99.5666666667	0.3	0.42	1.0E-6	119118	0.2302469	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	0.0013	0	0.00	0.0013	0.0013	0.0013	10596
1714685340	0.0013	0.0001001	8.34	0.0011999	0.0013	0.0011999	24730
1714598400	0.0011999	0.0001	9.09	0.0011	0.0011999	0.0011	38720
1714512600	0.0011	0	0.00	0.0011	0.0011	0.0011	500
1714425720	0.0011	0	0.00	0.0011	0.0011	0.0011	3760
1714166580	0.0011	0	0.00	0.0011	0.0011	0.0011	9051
1714080300	0.0011	0	0.00	0.0011	0.0011	0.0011	36705
1713994020	0.0011	0	0.00	0.0011	0.0011	0.0011	243
1713907740	0.0011	0	0.00	0.0011	0.0011	0.0011	3001
1713821340	0.0011	0	0.00	0.0011	0.0011	0.0011	7100
1713561900	0.0011	0	0.00	0.0011	0.0011	0.0011	60020
1713475500	0.0011	0	0.00	0.0011	0.0011	0.0011	1000
1713389100	0.0011	-0.0019	-63.33	0.0011	0.0011	0.0011	4138
1713302940	0.003	0.0017	130.77	0.0011	0.003	0.0011	39363
1713216000	0.0013	-0.0087	-87.00	0.0011999	0.0013	0.0011999	306531
1712957160	0.01	0.0089	809.09	0.0011	0.01	0.0011	5575
1712870760	0.0011	0	0.00	0.0011	0.0011	0.0011	474
1712784000	0.0011	0	0.00	0.0011	0.0011	0.0011	161
1712698140	0.0011	0	0.00	0.0011	0.0011	0.0011	2149
1712611200	0.0011	0	0.00	0.0011	0.0011	0.0011	7115
1712352000	0.0011	0	0.00	0.0011	0.0011	0.0011	799
1712265780	0.0011	0	0.00	0.0011	0.0011	0.0011	150
1712179500	0.0011	0	0.00	0.0011	0.0011	0.0011	30141
1712092980	0.0011	0	0.00	0.0011	0.0011	0.0011	9702
1712006940	0.0011	0	0.00	0.0011	0.0011	0.0011	3377
1711660800	0.0011	0	0.00	0.0011	0.0011	0.0011	1669
1711574580	0.0011	0	0.00	0.0011	0.0011	0.0011	1267
1711488540	0.0011	0	0.00	0.0011	0.0011	0.0011	10710
1711401600	0.0011	0	0.00	0.0011	0.0011	0.0011	30590
1711142880	0.0011	0	0.00	0.0011	0.0011	0.0011	46175
1711056540	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1710970140	0.0011	0	0.00	0.0011	0.0011	0.0011	130
1710883740	0.0011	0	0.00	0.0011	0.0011	0.0011	24889
1710796800	0.0011	0	0.00	0.0011	0.0011	0.0011	632
1710537720	0.0011	0	0.00	0.0011	0.0011	0.0011	3650
1710451740	0.0011	0	0.00	0.0011	0.0011	0.0011	1000
1710365340	0.0011	0	0.00	0.0011	0.0011	0.0011	2095
1710278940	0.0011	0	0.00	0.0011	0.0011	0.0011	400
1710192540	0.0011	0	0.00	0.0011	0.0011	0.0011	52862
1709936640	0.0011	0	0.00	0.0011	0.0011	0.0011	2090
1709850360	0.0011	0	0.00	0.0011	0.0011	0.0011	2151
1709764080	0.0011	0	0.00	0.0011	0.0011	0.0011	318
1709677620	0.0011	0	0.00	0.0011	0.0011	0.0011	4257
1709590980	0.0011	0	0.00	0.0011	0.0011	0.0011	11063
1709332140	0.0011	0	0.00	0.0011	0.0011	0.0011	18435
1709245440	0.0011	0	0.00	0.0011	0.0011	0.0011	5755
1709159100	0.0011	0	0.00	0.0011	0.0011	0.0011	541
1709072940	0.0011	0	0.00	0.0011	0.0011	0.0011	46089
1708986360	0.0011	0	0.00	0.0011	0.0011	0.0011	15539
1708726800	0.0011	0	0.00	0.0011	0.0011	0.0011	6104
1708640940	0.0011	0	0.00	0.0011	0.0011	0.0011	539
1708554000	0.0011	0	0.00	0.0011	0.0011	0.0011	2530
1708467600	0.0011	0	0.00	0.0011	0.0011	0.0011	974
1708122180	0.0011	0	0.00	0.0011	0.0011	0.0011	3708
1708036140	0.0011	0	0.00	0.0011	0.0011	0.0011	2922
1707949620	0.0011	0	0.00	0.0001	0.0011	0.0001	2582
1707863340	0.0011	0	0.00	0.0011	0.0011	0.0011	861
1707776940	0.0011	0	0.00	0.0011	0.0011	0.0011	9267
1707517200	0.0011	0	0.00	0.0011	0.0011	0.0011	2998
1707431280	0.0011	0	0.00	0.0011	0.0011	0.0011	2116
1707344940	0.0011	0	0.00	0.0011	0.0011	0.0011	11300
1707258540	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1707172140	0.0011	0	0.00	0.0011	0.0011	0.0011	261

Genesis Healthcare (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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