The highest closing price for Genesis Healthcare (GEN) last month was $27.99, on October 1. It was down 6.9% for the month. The latest price is $26.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $25.85 | $26.31 | $25.67 | $26.24 | 4,079,872 |
October 30 2025 | $25.74 | $26.17 | $25.67 | $25.97 | 6,020,319 |
October 29 2025 | $26.37 | $26.41 | $25.66 | $25.73 | 3,787,744 |
October 28 2025 | $26.75 | $26.80 | $26.54 | $26.59 | 3,749,265 |
October 27 2025 | $26.83 | $27.24 | $26.46 | $26.71 | 4,657,180 |
October 24 2025 | $27.22 | $27.41 | $27.07 | $27.09 | 2,169,522 |
October 23 2025 | $27.16 | $27.19 | $26.84 | $27.06 | 3,072,542 |
October 22 2025 | $27.17 | $27.21 | $26.91 | $27.08 | 2,495,214 |
October 21 2025 | $26.49 | $27.30 | $26.44 | $27.23 | 3,337,397 |
October 20 2025 | $26.49 | $26.76 | $26.42 | $26.58 | 2,746,818 |
October 17 2025 | $26.28 | $26.50 | $26.19 | $26.40 | 3,140,834 |
October 16 2025 | $27.01 | $27.10 | $26.24 | $26.35 | 3,271,494 |
October 15 2025 | $26.83 | $27.05 | $26.73 | $26.91 | 3,152,433 |
October 14 2025 | $26.48 | $26.87 | $26.26 | $26.70 | 3,057,019 |
October 13 2025 | $26.38 | $26.72 | $26.36 | $26.58 | 2,695,055 |
October 10 2025 | $27.00 | $27.15 | $26.30 | $26.40 | 3,880,750 |
October 09 2025 | $27.10 | $27.20 | $26.78 | $26.91 | 3,004,859 |
October 08 2025 | $27.19 | $27.44 | $27.06 | $27.11 | 2,331,659 |
October 07 2025 | $27.67 | $27.79 | $27.03 | $27.17 | 3,240,263 |
October 06 2025 | $27.78 | $27.82 | $27.53 | $27.62 | 3,053,385 |
October 03 2025 | $27.93 | $28.05 | $27.54 | $27.69 | 3,117,341 |
October 02 2025 | $28.00 | $28.10 | $27.69 | $27.95 | 2,374,450 |
October 01 2025 | $28.19 | $28.34 | $27.80 | $27.99 | 2,905,389 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.
