StockSelector.com
  Research, Select, & Monitor Wednesday, February 26, 2020 5:15:42 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Genesis Healthcare Inc.$1.67($.10)(5.65%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/27/2019 to 2/25/2020 
Date Open High Low Close Volume
2/25/2020 1.810 1.860 1.660 1.670 597,700
2/24/2020 1.750 1.820 1.680 1.770 1,255,500
2/21/2020 1.710 1.750 1.710 1.730 197,700
2/20/2020 1.660 1.720 1.638 1.710 132,000
2/19/2020 1.600 1.670 1.600 1.660 204,600
2/18/2020 1.570 1.610 1.560 1.610 90,200
2/14/2020 1.580 1.630 1.560 1.560 93,600
2/13/2020 1.580 1.610 1.560 1.600 83,800
2/12/2020 1.630 1.640 1.580 1.580 45,700
2/11/2020 1.650 1.650 1.620 1.620 61,900
2/10/2020 1.610 1.640 1.540 1.620 188,000
2/7/2020 1.590 1.630 1.570 1.600 439,300
2/6/2020 1.630 1.630 1.580 1.590 169,600
2/5/2020 1.590 1.650 1.580 1.640 72,200
2/4/2020 1.520 1.710 1.520 1.580 391,700
2/3/2020 1.500 1.540 1.480 1.510 82,500
1/31/2020 1.500 1.540 1.487 1.500 119,400
1/30/2020 1.530 1.530 1.482 1.510 118,800
1/29/2020 1.520 1.550 1.520 1.530 83,700
1/28/2020 1.530 1.550 1.510 1.540 84,900
1/27/2020 1.530 1.570 1.530 1.540 60,400
1/24/2020 1.570 1.610 1.540 1.560 70,900
1/23/2020 1.560 1.580 1.500 1.560 87,400
1/22/2020 1.610 1.610 1.560 1.560 70,000
1/21/2020 1.580 1.630 1.560 1.620 217,300
1/17/2020 1.600 1.600 1.570 1.590 106,200
1/16/2020 1.550 1.590 1.519 1.570 95,100
1/15/2020 1.500 1.550 1.480 1.530 157,500
1/14/2020 1.510 1.555 1.470 1.510 108,500
1/13/2020 1.650 1.650 1.450 1.510 636,900
1/10/2020 1.600 1.600 1.570 1.590 127,800
1/9/2020 1.630 1.660 1.590 1.600 151,500
1/8/2020 1.610 1.650 1.580 1.620 74,800
1/7/2020 1.580 1.640 1.560 1.620 113,700
1/6/2020 1.590 1.620 1.570 1.600 76,900
1/3/2020 1.600 1.620 1.590 1.600 87,900
1/2/2020 1.650 1.680 1.610 1.620 94,500
12/31/2019 1.600 1.650 1.588 1.640 105,800
12/30/2019 1.630 1.660 1.580 1.590 186,400
12/27/2019 1.650 1.660 1.590 1.640 84,200
12/26/2019 1.650 1.680 1.619 1.660 75,300
12/24/2019 1.620 1.650 1.570 1.650 83,300
12/23/2019 1.630 1.630 1.560 1.630 147,100
12/20/2019 1.630 1.640 1.610 1.630 291,300
12/19/2019 1.610 1.630 1.590 1.620 87,900
12/18/2019 1.530 1.620 1.530 1.600 202,300
12/17/2019 1.590 1.600 1.540 1.600 160,200
12/16/2019 1.530 1.610 1.500 1.560 180,700
12/13/2019 1.610 1.620 1.510 1.530 355,400
12/12/2019 1.700 1.720 1.600 1.620 279,000
12/11/2019 1.740 1.740 1.680 1.720 178,300
12/10/2019 1.720 1.730 1.680 1.730 105,700
12/9/2019 1.720 1.790 1.680 1.700 667,800
12/6/2019 1.670 1.750 1.670 1.720 417,700
12/5/2019 1.690 1.700 1.640 1.650 131,100
12/4/2019 1.650 1.700 1.640 1.700 177,000
12/3/2019 1.600 1.690 1.550 1.660 137,200
12/2/2019 1.680 1.680 1.610 1.640 227,800
11/29/2019 1.680 1.680 1.630 1.680 103,600
11/27/2019 1.650 1.680 1.650 1.680 111,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.