Genesis Healthcare (GEN) went public on March 26, 1990, when it opened at a split-adjusted price of $0.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $27.70 | $27.96 | $27.17 | $27.43 | 7,515,849 |
December 2024 | $30.82 | $31.72 | $27.04 | $27.38 | 76,595,300 |
November 2024 | $28.66 | $31.20 | $28.00 | $30.85 | 67,049,101 |
October 2024 | $27.38 | $29.90 | $26.60 | $28.99 | 66,540,949 |
September 2024 | $26.18 | $27.41 | $25.16 | $27.31 | 68,593,649 |
August 2024 | $25.69 | $26.65 | $23.67 | $26.35 | 66,032,608 |
July 2024 | $24.75 | $26.13 | $23.83 | $25.75 | 68,635,865 |
June 2024 | $24.71 | $25.38 | $23.06 | $24.75 | 117,268,685 |
May 2024 | $19.92 | $25.11 | $19.30 | $24.60 | 151,227,129 |
April 2024 | $22.03 | $22.37 | $19.84 | $19.86 | 67,321,446 |
March 2024 | $21.08 | $22.12 | $20.68 | $22.09 | 70,342,714 |
February 2024 | $23.07 | $23.57 | $18.70 | $21.19 | 132,422,585 |
January 2024 | $22.28 | $23.89 | $21.80 | $23.01 | 68,820,237 |
December 2023 | $21.66 | $22.92 | $21.37 | $22.37 | 61,711,790 |
November 2023 | $16.27 | $21.95 | $16.08 | $21.64 | 123,480,568 |
October 2023 | $17.17 | $17.40 | $15.96 | $16.23 | 66,688,683 |
September 2023 | $19.87 | $20.16 | $17.16 | $17.22 | 69,125,426 |
August 2023 | $18.78 | $20.54 | $17.91 | $19.73 | 86,940,404 |
July 2023 | $17.89 | $19.27 | $17.18 | $18.83 | 61,653,573 |
June 2023 | $16.95 | $18.54 | $16.75 | $17.96 | 81,114,393 |
May 2023 | $16.87 | $17.18 | $14.84 | $16.98 | 124,696,658 |
April 2023 | $16.53 | $17.38 | $16.14 | $16.97 | 65,386,155 |
March 2023 | $18.65 | $18.95 | $14.91 | $16.48 | 132,529,323 |
February 2023 | $21.82 | $22.67 | $18.65 | $18.74 | 73,156,219 |
January 2023 | $20.47 | $22.00 | $19.98 | $21.98 | 55,306,234 |
