Genesis Healthcare (GEN) went public on March 26, 1990, when it opened at a split-adjusted price of $0.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $22.49 | $29.24 | $21.78 | $29.13 | 179,867,993 |
September 2026 | $30.73 | $31.65 | $20.34 | $22.02 | 235,016,376 |
August 2026 | $28.19 | $31.29 | $26.95 | $31.00 | 121,142,200 |
July 2026 | $25.02 | $28.00 | $24.86 | $27.33 | 93,162,200 |
June 2026 | $26.22 | $27.69 | $22.36 | $24.78 | 155,929,000 |
May 2026 | $19.52 | $25.75 | $18.83 | $25.68 | 182,897,600 |
April 2026 | $18.72 | $20.53 | $17.61 | $19.10 | 133,859,500 |
March 2026 | $22.03 | $22.60 | $18.03 | $18.65 | 165,568,200 |
February 2026 | $23.70 | $24.90 | $21.12 | $22.35 | 148,120,300 |
January 2026 | $26.82 | $26.93 | $23.25 | $23.63 | 97,215,200 |
December 2025 | $25.78 | $27.71 | $25.58 | $26.78 | 104,761,300 |
November 2025 | $25.86 | $26.76 | $23.87 | $25.98 | 104,244,200 |
October 2025 | $27.77 | $27.91 | $25.28 | $25.84 | 75,338,800 |
September 2025 | $29.26 | $29.65 | $27.26 | $27.83 | 74,722,100 |
August 2025 | $28.67 | $31.46 | $27.08 | $29.61 | 91,551,700 |
July 2025 | $28.78 | $30.10 | $27.98 | $28.80 | 66,186,300 |
June 2025 | $27.59 | $29.73 | $27.27 | $28.71 | 99,360,000 |
May 2025 | $25.18 | $28.97 | $24.67 | $27.81 | 114,110,500 |
April 2025 | $25.69 | $26.44 | $22.11 | $25.15 | 85,822,200 |
March 2025 | $26.91 | $28.00 | $25.21 | $25.81 | 98,786,300 |
February 2025 | $25.80 | $27.49 | $25.57 | $26.57 | 66,298,100 |
January 2025 | $26.81 | $27.45 | $24.87 | $26.05 | 61,185,600 |
December 2024 | $29.83 | $30.70 | $26.17 | $26.50 | 76,594,100 |
November 2024 | $27.74 | $30.20 | $27.10 | $29.86 | 67,047,300 |
October 2024 | $26.51 | $28.95 | $25.75 | $28.06 | 66,540,100 |