$17.41 -0.46 (%) Gentiva Health Services Inc - NASDAQ

Sep. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center