Gentiva Health Services Inc $7.86

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : GTIV  
Industries : Health Services / Home Health Care
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTIV historical data

Date Open High Low Close Volume
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
3/6/20148.858.858.458.67652,849
3/5/20149.639.668.608.801,116,040
3/4/201410.6110.619.299.751,215,850
3/3/201410.6610.9610.5810.84191,873
2/28/201410.4210.8110.3510.71431,929
2/27/201410.3710.4910.3510.38198,894
2/26/201410.6310.6710.3810.43212,584
2/25/201410.5810.6610.5010.60151,551
2/24/201410.6010.8210.4910.60288,077
2/21/201410.7210.8410.6110.63199,489
2/20/201410.7710.7910.5510.66342,135
2/19/201411.0511.1310.7710.77168,580
2/18/201411.0111.1810.9611.11172,613
2/14/201410.9111.0910.8311.01133,835
2/13/201410.7010.9510.6810.91171,828
2/12/201410.6310.9310.6010.76182,554
2/11/201410.6310.7510.5810.64196,721
2/10/201410.6610.7010.5110.62164,852
2/7/201410.6910.8910.5510.71196,674
2/6/201410.3610.7210.3110.65211,336
2/5/201410.5910.6410.1210.34342,442
2/4/201410.9011.0010.6110.68206,811
2/3/201411.3111.3910.6410.85420,133
1/31/201411.6811.8111.3111.36257,712
1/30/201411.9612.0511.6811.90118,411
1/29/201412.2512.2911.1411.85129,444
1/28/201411.9112.4611.8412.38184,395
1/27/201412.3412.3411.6211.92118,956
1/24/201412.1912.4411.8612.12171,661
1/23/201412.1312.3311.8512.27154,563
1/22/201412.1212.2812.0612.1895,449
1/21/201412.2612.2812.0212.12157,035
1/17/201412.3512.5012.1712.20222,889
1/16/201411.8012.3811.8012.30227,352
1/15/201411.6211.8911.6111.71233,987
1/14/201411.6111.7111.1711.63456,256
1/13/201412.0012.0611.7611.93161,487
1/10/201412.0512.1811.9012.05194,216
1/9/201412.0412.1111.8912.01208,197
1/8/201411.9312.1811.9012.03344,174
1/7/201411.8812.0511.8711.97177,497
1/6/201412.0312.2511.8211.85230,766
1/3/201412.1112.1911.9012.00153,444
1/2/201412.3212.4312.0012.10194,968
12/31/201312.4812.7112.3412.41168,418
12/30/201312.3512.5312.2112.4995,780
12/27/201312.5812.5812.2212.3798,218
12/26/201312.6412.8012.4512.5565,232
12/24/201312.5512.7912.4612.59101,195
12/23/201312.3212.8012.3212.55181,731
12/20/201312.0912.6612.0912.28499,629
12/19/201312.3312.4312.0512.08168,077
12/18/201312.6712.7512.2112.25161,872
12/17/201312.3112.6912.0512.62153,828
12/16/201312.6112.7612.2612.29181,070
12/13/201312.6712.9012.5312.56159,580
12/12/201312.7012.8312.4312.67135,077
12/11/201313.4413.5312.6312.70167,928
12/10/201313.1213.5413.0613.45225,393
12/9/201312.9513.1512.9313.12186,603
12/6/201312.7713.1712.5812.90300,522
12/5/201312.6312.7112.2112.60237,807
12/4/201312.6712.7912.2012.66199,693
12/3/201312.5612.8712.3812.70235,919
12/2/201312.2812.9112.1112.61491,742
11/29/201312.5512.6412.3212.3583,279
11/27/201312.5312.7512.4012.51210,141
Trading Center