The closing price for Genesis Healthcare (GEN) in 2012 was $6.76, on December 31, 2012. It was up 17.7% for the year. The latest price is $27.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $6.50 | $6.77 | $6.47 | $6.76 | 6,955,696 |
December 28 2012 | $6.51 | $6.59 | $6.46 | $6.53 | 3,966,084 |
December 27 2012 | $6.57 | $6.61 | $6.43 | $6.55 | 5,699,328 |
December 26 2012 | $6.62 | $6.69 | $6.55 | $6.58 | 2,764,263 |
December 24 2012 | $6.67 | $6.72 | $6.61 | $6.62 | 1,454,851 |
December 21 2012 | $6.64 | $6.70 | $6.56 | $6.66 | 8,341,961 |
December 20 2012 | $6.68 | $6.70 | $6.60 | $6.70 | 6,491,406 |
December 19 2012 | $6.79 | $6.83 | $6.68 | $6.69 | 5,613,736 |
December 18 2012 | $6.70 | $6.80 | $6.67 | $6.75 | 6,606,755 |
December 17 2012 | $6.73 | $6.79 | $6.61 | $6.65 | 7,973,647 |
December 14 2012 | $6.63 | $6.74 | $6.63 | $6.71 | 6,958,630 |
December 13 2012 | $6.76 | $6.82 | $6.62 | $6.66 | 7,249,661 |
December 12 2012 | $6.88 | $6.91 | $6.72 | $6.74 | 5,149,685 |
December 11 2012 | $6.77 | $6.87 | $6.76 | $6.86 | 4,766,838 |
December 10 2012 | $6.76 | $6.82 | $6.73 | $6.73 | 6,224,421 |
December 07 2012 | $6.79 | $6.83 | $6.72 | $6.81 | 6,313,343 |
December 06 2012 | $6.74 | $6.79 | $6.71 | $6.77 | 6,291,744 |
December 05 2012 | $6.70 | $6.79 | $6.66 | $6.78 | 9,217,538 |
December 04 2012 | $6.70 | $6.72 | $6.63 | $6.70 | 4,390,101 |
December 03 2012 | $6.81 | $6.86 | $6.65 | $6.68 | 7,582,440 |
November 30 2012 | $6.70 | $6.77 | $6.67 | $6.74 | 6,193,180 |
November 29 2012 | $6.61 | $6.75 | $6.59 | $6.69 | 7,340,957 |
November 28 2012 | $6.47 | $6.56 | $6.36 | $6.55 | 8,241,810 |
November 27 2012 | $6.58 | $6.65 | $6.47 | $6.47 | 6,384,690 |
November 26 2012 | $6.61 | $6.62 | $6.54 | $6.58 | 4,161,900 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.
