The highest closing price for Genesis Healthcare (GEN) last month was $27.89, on Thursday. It was down 2.9% for the month. The latest price is $27.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $26.61 | $27.38 | $25.69 | $26.91 | 6,327,367 |
January 30 2025 | $27.67 | $28.36 | $27.64 | $27.89 | 5,563,580 |
January 29 2025 | $27.75 | $27.89 | $27.34 | $27.63 | 2,607,488 |
January 28 2025 | $27.56 | $28.07 | $27.49 | $27.80 | 3,080,878 |
January 27 2025 | $27.32 | $27.66 | $27.23 | $27.49 | 2,326,387 |
January 24 2025 | $27.43 | $27.74 | $27.30 | $27.44 | 1,936,518 |
January 23 2025 | $27.34 | $27.66 | $27.30 | $27.49 | 2,791,462 |
January 22 2025 | $27.23 | $27.52 | $26.96 | $27.48 | 3,669,338 |
January 21 2025 | $27.55 | $27.75 | $27.29 | $27.32 | 2,499,502 |
January 17 2025 | $27.68 | $27.71 | $27.41 | $27.52 | 3,125,131 |
January 16 2025 | $27.69 | $27.69 | $27.24 | $27.32 | 2,003,256 |
January 15 2025 | $27.54 | $27.68 | $27.20 | $27.57 | 3,028,803 |
January 14 2025 | $27.03 | $27.18 | $26.93 | $27.14 | 3,341,059 |
January 13 2025 | $26.77 | $26.91 | $26.55 | $26.85 | 2,313,213 |
January 10 2025 | $26.83 | $27.04 | $26.68 | $26.90 | 3,139,034 |
January 08 2025 | $26.96 | $27.13 | $26.67 | $27.11 | 3,369,274 |
January 07 2025 | $27.40 | $27.51 | $26.86 | $26.98 | 2,548,835 |
January 06 2025 | $27.49 | $27.96 | $27.40 | $27.43 | 2,985,499 |
January 03 2025 | $27.65 | $27.65 | $27.17 | $27.50 | 2,441,196 |
January 02 2025 | $27.70 | $27.78 | $27.36 | $27.48 | 2,089,154 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.
