The closing price for Genesis Healthcare (GEN) last year was $27.03, on December 31. It was up 22.9% for the year. The latest price is $28.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $27.11 | $27.20 | $26.91 | $27.03 | 1,810,239 |
December 30 2024 | $27.11 | $27.18 | $26.69 | $27.03 | 1,851,082 |
December 27 2024 | $27.30 | $27.53 | $27.06 | $27.30 | 1,965,080 |
December 26 2024 | $27.36 | $27.56 | $27.32 | $27.51 | 1,425,064 |
December 24 2024 | $27.42 | $27.53 | $27.34 | $27.50 | 1,372,363 |
December 23 2024 | $27.46 | $27.57 | $27.23 | $27.34 | 3,015,294 |
December 20 2024 | $27.05 | $27.78 | $26.92 | $27.48 | 13,749,880 |
December 19 2024 | $27.55 | $27.70 | $27.07 | $27.10 | 4,770,495 |
December 18 2024 | $29.12 | $29.12 | $27.36 | $27.38 | 4,769,089 |
December 17 2024 | $29.24 | $29.43 | $28.93 | $29.01 | 3,538,488 |
December 16 2024 | $29.34 | $29.60 | $29.07 | $29.35 | 4,336,154 |
December 13 2024 | $29.57 | $29.72 | $29.32 | $29.48 | 3,618,969 |
December 12 2024 | $29.34 | $29.82 | $29.22 | $29.64 | 3,227,541 |
December 11 2024 | $29.66 | $29.70 | $29.17 | $29.54 | 3,732,359 |
December 10 2024 | $30.73 | $30.86 | $28.88 | $29.44 | 5,373,562 |
December 09 2024 | $30.74 | $30.89 | $30.02 | $30.09 | 2,716,332 |
December 06 2024 | $30.92 | $30.98 | $30.57 | $30.75 | 2,612,293 |
December 05 2024 | $31.08 | $31.16 | $30.73 | $30.85 | 3,290,741 |
December 04 2024 | $30.71 | $31.32 | $30.64 | $31.30 | 2,698,764 |
December 03 2024 | $30.51 | $30.64 | $30.34 | $30.45 | 2,844,446 |
December 02 2024 | $30.43 | $30.65 | $30.17 | $30.54 | 3,877,065 |
November 29 2024 | $30.60 | $30.80 | $30.42 | $30.46 | 1,909,884 |
November 27 2024 | $30.61 | $30.73 | $30.20 | $30.45 | 2,441,297 |
November 26 2024 | $30.24 | $30.55 | $30.10 | $30.51 | 2,871,132 |
November 25 2024 | $30.11 | $30.40 | $29.98 | $30.23 | 7,137,542 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.
