The highest closing price for Genesis Healthcare (GEN) all-time was $32.03, on August 13. The latest price is $26.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $28.32 | $28.47 | $27.16 | $27.24 | 17,022,487 |
September 2025 | $29.84 | $30.24 | $27.80 | $28.39 | 74,723,258 |
August 2025 | $29.24 | $32.09 | $27.62 | $30.20 | 91,553,455 |
July 2025 | $29.35 | $30.70 | $28.53 | $29.37 | 66,187,432 |
June 2025 | $28.14 | $30.32 | $27.82 | $29.28 | 99,360,756 |
May 2025 | $25.69 | $29.55 | $25.16 | $28.37 | 114,111,140 |
April 2025 | $26.20 | $26.96 | $22.55 | $25.66 | 85,823,122 |
March 2025 | $27.45 | $28.56 | $25.72 | $26.32 | 98,786,903 |
February 2025 | $26.31 | $28.03 | $26.08 | $27.10 | 66,299,088 |
January 2025 | $27.35 | $27.99 | $25.36 | $26.57 | 61,186,974 |
December 2024 | $30.43 | $31.32 | $26.69 | $27.03 | 76,595,300 |
November 2024 | $28.29 | $30.80 | $27.64 | $30.46 | 67,049,101 |
October 2024 | $27.04 | $29.52 | $26.26 | $28.62 | 66,540,949 |
September 2024 | $25.85 | $27.07 | $24.84 | $26.97 | 68,593,649 |
August 2024 | $25.37 | $26.31 | $23.37 | $26.01 | 66,032,608 |
July 2024 | $24.44 | $25.80 | $23.53 | $25.42 | 68,635,865 |
June 2024 | $24.40 | $25.06 | $22.76 | $24.44 | 117,268,685 |
May 2024 | $19.66 | $24.79 | $19.06 | $24.29 | 151,227,129 |
April 2024 | $21.75 | $22.09 | $19.59 | $19.61 | 67,321,446 |
March 2024 | $20.81 | $21.84 | $20.42 | $21.80 | 70,342,714 |
February 2024 | $22.78 | $23.27 | $18.46 | $20.92 | 132,422,585 |
January 2024 | $22.00 | $23.58 | $21.52 | $22.72 | 68,820,237 |
December 2023 | $21.39 | $22.63 | $21.10 | $22.08 | 61,711,790 |
November 2023 | $16.06 | $21.67 | $15.87 | $21.37 | 123,480,568 |
October 2023 | $16.95 | $17.18 | $15.75 | $16.02 | 66,688,683 |
Daily pricing data for Genesis Healthcare dates back to 6/23/1989, and may be incomplete.
