The closing price for Genesis Healthcare (GEN) in June 2021 was $24.90, on June 30, 2021. It was down 1.9% for the month. The latest price is $31.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $25.05 | $25.13 | $24.80 | $24.90 | 3,034,255 |
June 29 2021 | $24.84 | $25.17 | $24.72 | $25.06 | 3,173,340 |
June 28 2021 | $24.62 | $24.83 | $24.45 | $24.74 | 4,700,345 |
June 25 2021 | $24.95 | $25.03 | $24.50 | $24.68 | 15,374,050 |
June 24 2021 | $25.02 | $25.24 | $24.77 | $25.03 | 3,584,633 |
June 23 2021 | $24.64 | $25.09 | $24.64 | $24.91 | 5,333,218 |
June 22 2021 | $25.05 | $25.05 | $24.65 | $24.81 | 2,542,080 |
June 21 2021 | $24.74 | $25.06 | $24.54 | $25.04 | 3,609,594 |
June 18 2021 | $25.02 | $25.12 | $24.37 | $24.53 | 11,454,520 |
June 17 2021 | $25.35 | $25.45 | $25.01 | $25.17 | 5,541,044 |
June 16 2021 | $25.49 | $25.71 | $25.18 | $25.39 | 3,814,293 |
June 15 2021 | $26.07 | $26.16 | $25.52 | $25.61 | 3,608,909 |
June 14 2021 | $26.23 | $26.25 | $25.78 | $26.03 | 4,896,776 |
June 11 2021 | $26.26 | $26.30 | $25.98 | $26.15 | 3,623,723 |
June 10 2021 | $26.26 | $26.45 | $26.03 | $26.23 | 6,360,527 |
June 09 2021 | $26.00 | $26.40 | $25.90 | $26.16 | 5,512,739 |
June 08 2021 | $25.92 | $26.11 | $25.74 | $25.85 | 4,631,403 |
June 07 2021 | $25.91 | $26.03 | $25.61 | $25.89 | 4,008,031 |
June 04 2021 | $25.75 | $25.94 | $25.56 | $25.91 | 3,346,065 |
June 03 2021 | $25.57 | $25.78 | $25.16 | $25.56 | 4,224,362 |
June 02 2021 | $25.72 | $26.06 | $25.32 | $25.95 | 7,322,814 |
June 01 2021 | $25.37 | $25.56 | $25.15 | $25.40 | 4,157,320 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.
