The highest closing price for Genesis Healthcare (GEN) in 2022 was $27.99, on February 9, 2022. It was down 15.6% for the year. The latest price is $24.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $19.65 | $19.93 | $19.50 | $19.90 | 1,760,900 |
December 29 2022 | $19.25 | $19.83 | $19.22 | $19.73 | 2,234,400 |
December 28 2022 | $19.92 | $20.03 | $19.38 | $19.39 | 2,232,700 |
December 27 2022 | $19.78 | $19.96 | $19.69 | $19.90 | 1,909,300 |
December 23 2022 | $19.70 | $19.85 | $19.66 | $19.78 | 1,194,600 |
December 22 2022 | $19.75 | $19.82 | $19.54 | $19.79 | 2,151,100 |
December 21 2022 | $19.98 | $20.18 | $19.84 | $19.97 | 2,454,300 |
December 20 2022 | $19.96 | $20.08 | $19.78 | $19.95 | 3,140,400 |
December 19 2022 | $20.17 | $20.25 | $19.82 | $20.04 | 4,485,700 |
December 16 2022 | $20.27 | $20.28 | $19.86 | $20.07 | 10,514,900 |
December 15 2022 | $21.25 | $21.29 | $20.29 | $20.36 | 3,292,800 |
December 14 2022 | $21.52 | $21.63 | $21.17 | $21.35 | 2,275,200 |
December 13 2022 | $21.74 | $21.93 | $21.24 | $21.37 | 3,033,400 |
December 12 2022 | $20.94 | $21.50 | $20.92 | $21.48 | 2,426,900 |
December 09 2022 | $21.15 | $21.57 | $21.03 | $21.05 | 2,603,400 |
December 08 2022 | $21.03 | $21.44 | $20.92 | $21.16 | 2,962,900 |
December 07 2022 | $21.47 | $21.70 | $20.98 | $21.03 | 3,188,600 |
December 06 2022 | $22.01 | $22.03 | $21.38 | $21.48 | 3,025,300 |
December 05 2022 | $22.01 | $22.03 | $21.76 | $21.91 | 3,138,100 |
December 02 2022 | $21.72 | $22.21 | $21.64 | $22.10 | 3,278,000 |
December 01 2022 | $21.32 | $22.08 | $21.27 | $22.06 | 3,824,600 |
November 30 2022 | $20.85 | $21.47 | $20.20 | $21.32 | 20,250,100 |
November 29 2022 | $21.31 | $21.53 | $20.89 | $21.00 | 5,271,000 |
November 28 2022 | $21.39 | $21.54 | $21.18 | $21.38 | 6,008,200 |
November 25 2022 | $21.39 | $21.56 | $21.31 | $21.46 | 2,808,700 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.