The highest closing price for Genesis Healthcare (GEN) last month was $28.99, on October 31. It was up 5.9% for the month. The latest price is $30.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $27.53 | $29.90 | $27.53 | $28.99 | 10,898,310 |
October 30 2024 | $26.83 | $27.26 | $26.76 | $26.80 | 3,181,135 |
October 29 2024 | $26.92 | $27.14 | $26.85 | $27.00 | 2,726,500 |
October 28 2024 | $26.72 | $27.15 | $26.72 | $26.92 | 2,195,533 |
October 25 2024 | $27.04 | $27.10 | $26.75 | $26.86 | 1,825,560 |
October 24 2024 | $27.02 | $27.46 | $26.79 | $26.91 | 3,388,306 |
October 23 2024 | $26.94 | $26.99 | $26.67 | $26.69 | 2,057,276 |
October 22 2024 | $26.72 | $27.14 | $26.64 | $27.00 | 2,514,344 |
October 21 2024 | $26.94 | $27.11 | $26.60 | $26.69 | 4,595,015 |
October 18 2024 | $27.99 | $28.05 | $26.99 | $27.09 | 2,975,936 |
October 17 2024 | $27.97 | $28.18 | $27.81 | $27.94 | 4,041,311 |
October 16 2024 | $28.02 | $28.13 | $27.89 | $28.05 | 1,764,249 |
October 15 2024 | $27.97 | $28.33 | $27.89 | $27.99 | 2,256,663 |
October 14 2024 | $27.66 | $27.90 | $27.48 | $27.89 | 2,673,720 |
October 11 2024 | $27.65 | $27.69 | $27.47 | $27.63 | 2,045,731 |
October 10 2024 | $27.33 | $27.64 | $27.26 | $27.58 | 2,596,088 |
October 09 2024 | $27.34 | $27.67 | $27.28 | $27.47 | 2,121,138 |
October 08 2024 | $27.18 | $27.39 | $27.13 | $27.29 | 1,543,324 |
October 07 2024 | $27.34 | $27.47 | $27.09 | $27.17 | 2,064,643 |
October 04 2024 | $27.17 | $27.37 | $26.87 | $27.37 | 1,803,157 |
October 03 2024 | $26.84 | $26.87 | $26.64 | $26.86 | 3,125,592 |
October 02 2024 | $26.93 | $27.13 | $26.85 | $26.89 | 1,752,281 |
October 01 2024 | $27.38 | $27.38 | $26.86 | $27.08 | 2,395,137 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.
