Gentiva Health Services Inc $18.11

down -0.17


29/7/2014 04:00 PM  |  NASDAQ : GTIV  
Industries : Health Services / Home Health Care
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIV historical data

Date Open High Low Close Volume
7/29/201418.3818.5018.1018.11354,472
7/28/201418.2018.4718.1018.28174,238
7/25/201418.0618.4218.0518.28269,902
7/24/201418.3718.4918.1018.18215,689
7/23/201418.2318.4017.9718.36630,126
7/22/201418.0018.3417.9618.23672,829
7/21/201417.8018.1417.5117.95389,468
7/18/201417.2818.2917.1617.961,991,704
7/17/201415.8916.0815.4515.47510,086
7/16/201415.8816.1615.8415.99308,182
7/15/201416.3916.3915.7515.75386,804
7/14/201416.0516.5016.0516.21920,475
7/11/201415.3516.1115.3015.82399,273
7/10/201415.3315.6915.3015.40407,182
7/9/201415.7515.9815.3815.601,626,732
7/8/201415.2515.5215.1615.45714,289
7/7/201415.3515.4614.9615.25176,387
7/3/201415.1315.6015.1115.4997,448
7/2/201415.4015.4015.0015.11146,935
7/1/201415.1315.6315.1315.51327,737
6/30/201415.0015.1914.7115.06407,027
6/27/201415.0015.4915.0015.23472,849
6/26/201415.0315.2914.7215.02319,534
6/25/201415.0115.3214.8315.07346,960
6/24/201415.7115.8115.1315.13262,412
6/23/201415.4816.1315.3416.05808,568
6/20/201415.1815.7315.1815.60741,312
6/19/201415.1115.4915.0015.24565,219
6/18/201414.6415.1814.5515.10594,658
6/17/201414.4314.7214.4314.711,593,005
6/16/201413.9514.0613.8213.99369,695
6/13/201414.3114.3113.8913.89209,733
6/12/201414.2114.2514.0514.21228,400
6/11/201414.0914.2814.0914.23178,313
6/10/201414.2114.3014.0214.22193,421
6/9/201414.1514.4514.1014.21195,438
6/6/201414.0014.3713.8914.18440,836
6/5/201413.7614.1613.6613.89332,241
6/4/201413.6313.8013.6013.76308,968
6/3/201413.5613.8313.5613.69477,192
6/2/201413.5913.7813.3813.67288,860
5/30/201413.5813.7713.5413.63473,163
5/29/201413.6413.7613.6013.65722,663
5/28/201413.6813.7213.6013.63882,807
5/27/201413.6914.0313.5013.67735,145
5/23/201413.7413.8913.6113.68380,834
5/22/201413.5713.8313.5113.70379,142
5/21/201413.4913.7213.3813.61480,626
5/20/201413.6213.7813.5413.67595,068
5/19/201413.4713.8313.4713.75456,312
5/16/201413.5613.9613.3013.621,471,192
5/15/201413.9014.5013.5613.836,643,119
5/14/20148.848.848.518.54224,608
5/13/20148.859.038.668.83364,598
5/12/20148.158.978.158.82339,286
5/9/20148.038.177.738.15241,591
5/8/20148.708.978.048.08601,170
5/7/20148.709.458.538.78720,239
5/6/20147.587.857.577.75260,937
5/5/20147.677.677.527.64277,357
5/2/20147.597.787.567.69193,716
5/1/20147.527.677.357.58217,952
4/30/20147.577.647.397.53341,969
4/29/20147.777.777.547.60202,458
4/28/20147.898.087.587.72163,168
4/25/20148.058.127.797.89178,984
4/24/20147.868.147.858.05253,368
4/23/20147.877.947.797.86184,766
4/22/20147.727.917.717.86157,525
4/21/20147.717.827.657.70171,217
4/17/20147.667.807.607.72216,962
4/16/20147.657.777.557.69240,185
4/15/20147.957.957.437.62352,930
4/14/20147.587.977.587.94348,024
4/11/20148.158.227.447.52574,646
4/10/20148.748.828.248.24666,081
4/9/20148.949.628.778.77581,257
4/8/20148.588.688.368.52608,767
4/7/20148.738.738.318.58529,928
4/4/20149.399.428.798.80293,579
4/3/20149.539.709.229.32312,672
4/2/20149.359.649.289.53385,079
4/1/20149.139.389.139.36208,946
3/31/20149.109.168.929.12306,110
3/28/20148.819.178.819.05272,024
3/27/20148.958.968.708.80460,186
3/26/20149.039.158.938.97447,410
3/25/20149.039.228.739.00462,264
3/24/20149.229.228.729.01585,625
3/21/20149.329.399.159.21460,171
3/20/20149.189.379.059.26268,672
3/19/20148.909.258.869.20272,472
3/18/20148.778.938.758.92290,804
3/17/20148.878.948.738.76289,193
3/14/20148.878.878.668.83309,864
3/13/20148.949.008.708.87495,303
3/12/20148.688.908.668.89531,442
3/11/20148.778.818.628.77479,879
3/10/20148.698.858.538.78429,590
3/7/20148.738.858.608.72483,697
Trading Center