Genesis Healthcare (GEN) went public on March 26, 1990, when it opened at a split-adjusted price of $0.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $19.71 | $23.09 | $19.01 | $22.40 | 65,522,426 |
April 2026 | $18.90 | $20.73 | $17.78 | $19.29 | 133,859,500 |
March 2026 | $22.25 | $22.82 | $18.21 | $18.83 | 165,568,335 |
February 2026 | $23.93 | $25.15 | $21.33 | $22.57 | 148,120,802 |
January 2026 | $27.09 | $27.19 | $23.47 | $23.86 | 97,215,632 |
December 2025 | $26.03 | $27.98 | $25.83 | $27.05 | 104,761,988 |
November 2025 | $26.12 | $27.01 | $24.11 | $26.23 | 104,244,966 |
October 2025 | $28.04 | $28.19 | $25.52 | $26.10 | 75,340,804 |
September 2025 | $29.54 | $29.94 | $27.52 | $28.11 | 74,723,258 |
August 2025 | $28.95 | $31.77 | $27.34 | $29.90 | 91,553,455 |
July 2025 | $29.06 | $30.39 | $28.25 | $29.08 | 66,187,432 |
June 2025 | $27.86 | $30.02 | $27.54 | $28.99 | 99,360,756 |
May 2025 | $25.43 | $29.26 | $24.91 | $28.08 | 114,111,140 |
April 2025 | $25.94 | $26.70 | $22.33 | $25.40 | 85,823,122 |
March 2025 | $27.18 | $28.28 | $25.46 | $26.06 | 98,786,903 |
February 2025 | $26.05 | $27.75 | $25.82 | $26.83 | 66,299,088 |
January 2025 | $27.08 | $27.72 | $25.11 | $26.30 | 61,186,974 |
December 2024 | $30.12 | $31.00 | $26.43 | $26.76 | 76,595,300 |
November 2024 | $28.01 | $30.50 | $27.36 | $30.15 | 67,049,101 |
October 2024 | $26.77 | $29.23 | $26.00 | $28.33 | 66,540,949 |
September 2024 | $25.59 | $26.80 | $24.60 | $26.70 | 68,593,649 |
August 2024 | $25.11 | $26.05 | $23.14 | $25.75 | 66,032,608 |
July 2024 | $24.19 | $25.54 | $23.30 | $25.17 | 68,635,865 |
June 2024 | $24.15 | $24.81 | $22.54 | $24.19 | 117,268,685 |
May 2024 | $19.47 | $24.55 | $18.87 | $24.05 | 151,227,129 |