On December 31, 2004, Genesis Healthcare (GEN) had a market capitalization of $6.9B, based on 742.45M shares at a price of $9.30.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $9.30 | 15,302,130 | 742,446,000 | $6,904,450,821.60 |
December 30 2004 | $9.19 | 15,554,210 | 742,446,000 | $6,821,371,114.20 |
December 29 2004 | $8.97 | 8,327,366 | 742,446,000 | $6,660,557,310.60 |
December 28 2004 | $9.04 | 11,250,450 | 742,446,000 | $6,711,489,106.20 |
December 27 2004 | $9.12 | 10,322,110 | 742,446,000 | $6,767,766,513.00 |
December 23 2004 | $9.16 | 14,109,240 | 742,446,000 | $6,799,914,424.80 |
December 22 2004 | $9.27 | 37,179,398 | 742,446,000 | $6,882,994,132.20 |
December 21 2004 | $9.01 | 40,859,191 | 742,446,000 | $6,692,705,222.40 |
December 20 2004 | $8.68 | 61,390,891 | 742,446,000 | $6,443,391,855.60 |
December 17 2004 | $9.16 | 53,123,301 | 742,446,000 | $6,799,914,424.80 |
December 16 2004 | $9.07 | 113,436,305 | 742,446,000 | $6,735,544,356.60 |
December 15 2004 | $9.88 | 33,081,781 | 742,446,000 | $7,338,633,242.40 |
December 14 2004 | $9.91 | 65,940,656 | 742,446,000 | $7,357,417,126.20 |
December 13 2004 | $11.86 | 6,094,822 | 742,446,000 | $8,807,414,164.20 |
December 10 2004 | $11.36 | 4,538,884 | 742,446,000 | $8,437,527,567.00 |
December 09 2004 | $11.45 | 7,817,111 | 742,446,000 | $8,504,570,440.80 |
December 08 2004 | $11.74 | 4,761,026 | 742,446,000 | $8,716,316,040.00 |
December 07 2004 | $11.55 | 5,682,632 | 742,446,000 | $8,576,958,925.80 |
December 06 2004 | $12.04 | 6,177,670 | 742,446,000 | $8,938,752,861.60 |
December 03 2004 | $12.09 | 4,894,181 | 742,446,000 | $8,973,647,823.60 |
December 02 2004 | $12.00 | 5,809,032 | 742,446,000 | $8,909,277,755.40 |
December 01 2004 | $11.84 | 8,370,407 | 742,446,000 | $8,788,704,525.00 |
November 30 2004 | $11.52 | 7,988,792 | 742,446,000 | $8,551,493,028.00 |
November 29 2004 | $11.59 | 6,516,004 | 742,446,000 | $8,603,761,226.40 |
November 26 2004 | $11.55 | 3,128,524 | 742,446,000 | $8,572,949,717.40 |
