$19.56 -0.11 (%) Gentiva Health Services Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIV historical data

Date Open High Low Close Volume
11/21/201419.7719.7719.5219.56265,353
11/20/201419.3719.7119.3719.67185,489
11/19/201419.4519.6219.3419.42127,450
11/18/201419.1019.5219.1019.49161,663
11/17/201419.3619.3619.1219.17211,321
11/14/201419.4219.4519.2819.33115,095
11/13/201419.4419.5419.3219.41137,193
11/12/201419.4519.5319.3619.47165,617
11/11/201419.5319.6319.3919.44154,741
11/10/201419.5419.7219.4519.66234,934
11/7/201419.5819.6319.4919.56350,425
11/6/201419.5519.6219.3919.60385,767
11/5/201419.4419.6519.3119.55299,815
11/4/201419.5019.6419.1019.34357,801
11/3/201419.6319.9019.5519.57236,463
10/31/201419.7519.8619.6319.70465,722
10/30/201419.5219.7119.4919.64258,210
10/29/201419.5019.7019.4819.55251,065
10/28/201419.3919.6319.3219.59289,539
10/27/201419.4119.4519.2119.3799,731
10/24/201419.4519.4919.3219.4795,124
10/23/201419.5019.5919.3019.42240,543
10/22/201419.4019.5919.3319.42211,271
10/21/201419.3319.4819.1819.39344,444
10/20/201419.2519.4119.2019.39337,496
10/17/201419.5519.5519.2219.24275,019
10/16/201419.2319.5519.1119.42452,734
10/15/201419.2919.4219.0419.35460,643
10/14/201419.4219.4919.2519.33400,385
10/13/201419.3819.6419.2119.242,258,713
10/10/201419.3319.6519.3319.462,854,900
10/9/201419.4619.7719.3519.496,607,644
10/8/201416.5716.7816.3016.71198,979
10/7/201416.6016.9216.5116.61208,922
10/6/201416.7216.8716.6416.72160,462
10/3/201416.6216.8716.5716.74123,899
10/2/201416.6316.7316.3116.50253,115
10/1/201416.7917.0016.4216.69261,424
9/30/201417.1317.2316.7816.78314,594
9/29/201417.0617.3916.9317.19600,462
9/26/201416.9817.3616.9217.20175,516
9/25/201417.1017.2716.7717.01196,631
9/24/201417.0017.5616.9017.08403,878
9/23/201417.3017.5816.7116.92251,501
9/22/201417.8017.8017.4017.41255,424
9/19/201417.9118.1517.6517.87909,641
9/18/201417.8118.0017.7517.90119,796
9/17/201417.9718.0717.8417.84204,708
9/16/201418.1018.2617.9618.00326,326
9/15/201418.2218.4817.9818.13509,431
9/12/201417.7818.0017.6717.96511,682
9/11/201417.8317.9917.6617.80555,593
9/10/201417.7218.0417.7117.92127,367
9/9/201417.8618.0117.7017.7792,787
9/8/201417.8518.0717.8517.9398,324
9/5/201417.6317.9817.6117.8079,330
9/4/201417.9118.0817.6217.68119,295
9/3/201417.9718.0017.7317.83190,446
9/2/201418.0518.0917.8417.88194,570
8/29/201417.7718.1017.6518.07152,736
8/28/201417.9118.1117.6017.77162,972
8/27/201417.9418.1317.6617.77216,561
8/26/201418.1618.3517.9017.96223,007
8/25/201418.3218.4517.5118.06336,307
8/22/201418.4718.5518.2518.27145,857
8/21/201418.4418.6018.2218.4498,248
8/20/201418.3018.7118.2018.53107,429
8/19/201418.7318.7618.1118.44348,028
8/18/201418.8818.8818.6318.83243,040
8/15/201418.5818.9318.3918.79310,406
8/14/201417.9818.5317.9818.41275,664
8/13/201417.6518.2317.5718.00237,854
8/12/201417.4017.7017.2417.62244,985
8/11/201418.2818.4117.3817.421,308,136
8/8/201418.4518.5218.0218.22215,496
8/7/201418.4518.5618.2318.35256,072
8/6/201418.2418.6518.1118.45409,093
8/5/201418.5018.5018.0818.23273,545
8/4/201418.1518.4118.0118.05321,638
8/1/201418.0418.3218.0318.13333,595
7/31/201418.0518.3018.0518.10499,937
7/30/201418.2718.3918.0318.15448,018
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center