Genesis Healthcare, Inc. (GENN)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0013

0.0000

(0.00%)

At close: 02:22PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,596
May 02, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	24,730
May 01, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	38,720
Apr 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	500
Apr 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,760
Apr 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	9,051
Apr 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	36,705
Apr 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	243
Apr 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,001
Apr 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,100
Apr 19, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	60,020
Apr 18, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Apr 17, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	4,138
Apr 16, 2024	0.0011	0.0030	0.0011	0.0030	0.0030	39,363
Apr 15, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	306,531
Apr 12, 2024	0.0011	0.0100	0.0011	0.0100	0.0100	5,575
Apr 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	474
Apr 10, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	161
Apr 09, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,149
Apr 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,115
Apr 05, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	799
Apr 04, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	150
Apr 03, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	30,141
Apr 02, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	9,702
Apr 01, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,377
Mar 28, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,669
Mar 27, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,267
Mar 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	10,710
Mar 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	30,590
Mar 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	46,175
Mar 21, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	130
Mar 19, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	24,889
Mar 18, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	632
Mar 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,650
Mar 14, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Mar 13, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,095
Mar 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	400
Mar 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	52,862
Mar 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,090
Mar 07, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,151
Mar 06, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	318
Mar 05, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	4,257
Mar 04, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	11,063
Mar 01, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	18,435
Feb 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	5,755
Feb 28, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	541
Feb 27, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	46,089
Feb 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	15,539
Feb 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	6,104
Feb 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	539
Feb 21, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,530
Feb 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	974
Feb 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,708
Feb 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,922
Feb 14, 2024	0.0001	0.0011	0.0001	0.0011	0.0011	2,582
Feb 13, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	861
Feb 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	9,267
Feb 09, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,998
Feb 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,116
Feb 07, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	11,300
Feb 06, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 05, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	261
Feb 02, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,687
Feb 01, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	31,069
Jan 31, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,329
Jan 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	14,361
Jan 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,951
Jan 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	195
Jan 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,501
Jan 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	356
Jan 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,300
Jan 19, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 18, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	19,298
Jan 17, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,609
Jan 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,546
Jan 10, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	5,055
Jan 09, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,364
Jan 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	327
Jan 05, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	850
Jan 04, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	9,481
Jan 03, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
Jan 02, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	4,900
Dec 29, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	60,990
Dec 28, 2023	0.0011	0.0012	0.0011	0.0012	0.0012	111,198
Dec 27, 2023	0.0011	0.0120	0.0011	0.0011	0.0011	123,452
Dec 26, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	11,897
Dec 22, 2023	0.0011	0.2206	0.0011	0.0011	0.0011	55,306
Dec 21, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	12,701
Dec 20, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	73,910
Dec 19, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	26,300
Dec 18, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	54,371
Dec 15, 2023	0.0011	0.3756	0.0011	0.0011	0.0011	55,481
Dec 14, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	31,124
Dec 13, 2023	0.0016	0.0016	0.0010	0.0011	0.0011	538,058
Dec 12, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	1,888
Dec 11, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	15,560
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,362.29+6,582.43(+8.15%)

Genesis Healthcare, Inc. (GENN)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,362.29
+6,582.43(+8.15%)