The highest closing price for Genesis Healthcare (GEN) in January 2023 was $21.37, on January 31, 2023. It was up 7.4% for the month. The latest price is $24.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $21.09 | $21.39 | $20.93 | $21.37 | 4,537,700 |
January 30 2023 | $21.16 | $21.17 | $20.93 | $21.07 | 3,053,700 |
January 27 2023 | $21.05 | $21.28 | $20.90 | $21.21 | 2,069,800 |
January 26 2023 | $21.11 | $21.25 | $20.91 | $21.09 | 2,962,600 |
January 25 2023 | $20.86 | $21.07 | $20.65 | $20.99 | 1,509,300 |
January 24 2023 | $21.19 | $21.33 | $20.98 | $21.04 | 1,524,800 |
January 23 2023 | $20.89 | $21.25 | $20.83 | $21.18 | 1,703,300 |
January 20 2023 | $20.33 | $20.86 | $20.23 | $20.83 | 3,580,500 |
January 19 2023 | $20.67 | $20.77 | $20.36 | $20.37 | 2,512,100 |
January 18 2023 | $20.94 | $21.03 | $20.70 | $20.73 | 2,888,800 |
January 17 2023 | $20.90 | $21.14 | $20.71 | $20.98 | 3,119,300 |
January 13 2023 | $20.22 | $20.84 | $20.17 | $20.77 | 2,168,300 |
January 12 2023 | $20.42 | $20.52 | $20.23 | $20.39 | 2,406,500 |
January 11 2023 | $20.17 | $20.45 | $19.86 | $20.42 | 3,543,300 |
January 10 2023 | $20.00 | $20.16 | $19.82 | $20.06 | 2,754,000 |
January 09 2023 | $19.95 | $20.46 | $19.87 | $19.95 | 3,122,500 |
January 06 2023 | $19.70 | $20.04 | $19.43 | $19.96 | 3,234,900 |
January 05 2023 | $19.99 | $20.02 | $19.44 | $19.59 | 3,391,200 |
January 04 2023 | $20.18 | $20.37 | $19.95 | $20.31 | 2,590,700 |
January 03 2023 | $19.90 | $20.21 | $19.71 | $20.08 | 2,632,900 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.