OTC Markets EXMKT - Delayed Quote USD

Genesis Healthcare, Inc. (GENN)

0.0002

0.0000

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	300
Jan 16, 2025	0.0002	0.0402	0.0002	0.0002	0.0002	324
Jan 15, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	1,050
Jan 14, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jan 13, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	417
Jan 10, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	1,900
Jan 8, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	63,205
Jan 7, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	2,787
Jan 6, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	1,979
Jan 3, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	30,118
Jan 2, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	1,030
Dec 31, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	99,438
Dec 30, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	25,921
Dec 27, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	26,909
Dec 26, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	70,920
Dec 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	8,300
Dec 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	206,335
Dec 20, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	3,280
Dec 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	198,378
Dec 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	46,048
Dec 17, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	102,550
Dec 16, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	15,408
Dec 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	82,668
Dec 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	3,096
Dec 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	15,258
Dec 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	323
Dec 9, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	6,800
Dec 6, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	8,205
Dec 5, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	4,540
Dec 4, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	10,096
Dec 3, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	6,029
Dec 2, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	10,806
Nov 29, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	4,691
Nov 27, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	49,453
Nov 26, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,282
Nov 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	734
Nov 22, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,805
Nov 21, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	32,859
Nov 20, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	3,790
Nov 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,238
Nov 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	8,985
Nov 15, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	42,639
Nov 14, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	21,261
Nov 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Nov 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	4,027
Nov 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	36,827
Nov 8, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	3,300
Nov 7, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	830
Nov 6, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	3,675
Nov 5, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	37,741
Nov 4, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	2,020
Nov 1, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	557
Oct 31, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	500
Oct 30, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,080
Oct 29, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	250
Oct 28, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Oct 25, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	255
Oct 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,369
Oct 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	153
Oct 22, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	38,515
Oct 21, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	2,480
Oct 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,730
Oct 17, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	19,190
Oct 16, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Oct 15, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	500
Oct 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	569,276
Oct 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,300
Oct 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	7,159
Oct 8, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Oct 7, 2024	0.0004	0.0006	0.0004	0.0006	0.0006	1,427
Oct 4, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	-
Oct 3, 2024	0.0004	0.0004	0.0004	0.0004	0.0004	4,800
Oct 2, 2024	0.0004	0.1302	0.0004	0.0004	0.0004	6,750
Oct 1, 2024	0.0009	0.0009	0.0004	0.0004	0.0004	49,507
Sep 30, 2024	0.0011	0.0011	0.0005	0.0005	0.0005	112,718
Sep 27, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 26, 2024	0.0001	0.0487	0.0001	0.0012	0.0012	1,979
Sep 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,407
Sep 24, 2024	0.0011	0.0411	0.0011	0.0011	0.0011	1,400
Sep 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	500
Sep 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,639
Sep 19, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Sep 18, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Sep 17, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
Sep 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	107
Sep 13, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	205
Sep 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	113
Sep 10, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	100
Sep 9, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,060
Sep 6, 2024	0.0505	0.0505	0.0011	0.0011	0.0011	228
Sep 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	271
Sep 4, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	5,740
Sep 3, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
Aug 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	5,504
Aug 29, 2024	0.0011	0.0505	0.0011	0.0011	0.0011	6,463
Aug 28, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,001
Aug 27, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Aug 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	400
Aug 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	231
Aug 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	8,227
Aug 21, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	10,520
Aug 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 19, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,880
Aug 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	6,300
Aug 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 14, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,600
Aug 13, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	125
Aug 9, 2024	0.0011	0.0100	0.0011	0.0011	0.0011	5,244
Aug 8, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 7, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	871
Aug 6, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Aug 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	186
Aug 2, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
Aug 1, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jul 31, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,450
Jul 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	135
Jul 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,600
Jul 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	485
Jul 25, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,575
Jul 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	10,190
Jul 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,200
Jul 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	36,000
Jul 19, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jul 18, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	10,000
Jul 17, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	9,213
Jul 16, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,000
Jul 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	299
Jul 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,429
Jul 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	11,400
Jul 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	589
Jul 9, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	31,523
Jul 8, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	961
Jul 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,010
Jul 3, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	5,350
Jul 2, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jul 1, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	620
Jun 28, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	637
Jun 27, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	4,026
Jun 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 25, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,714
Jun 24, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	436
Jun 21, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	5,969
Jun 20, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	360
Jun 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,098
Jun 14, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	308
Jun 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	753
Jun 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,840
Jun 10, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	4,003
Jun 7, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jun 6, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,361
Jun 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	12,743
Jun 4, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,000
Jun 3, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
May 31, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	600
May 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,010
May 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,000
May 28, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	150
May 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
May 23, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,800
May 22, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	22,368
May 21, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	100
May 20, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	323
May 17, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,603
May 16, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	28,573
May 15, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
May 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	3,500
May 13, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	3,450
May 10, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	6,050
May 9, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	750
May 8, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	700
May 7, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	2,294
May 6, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
May 3, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	10,596
May 2, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	24,730
May 1, 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 9, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,149
Apr 8, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,115
Apr 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	799
Apr 4, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	150
Apr 3, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	30,141
Apr 2, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	9,702
Apr 1, 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 8, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,090
Mar 7, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,151
Mar 6, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	318
Mar 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	4,257
Mar 4, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	11,063
Mar 1, 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 9, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,998
Feb 8, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,116
Feb 7, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	11,300
Feb 6, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 5, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	261
Feb 2, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	7,687
Feb 1, 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

PHL.NZ Promisia Healthcare Limited

0.3800

0.00%

BKD Brookdale Senior Living Inc.

4.9600

-1.00%

AVAH Aveanna Healthcare Holdings Inc.

4.6500

-1.06%

PNTG The Pennant Group, Inc.

27.46

+0.88%

DCGO DocGo Inc.

4.1700

-2.34%

LFST LifeStance Health Group, Inc.

7.99

+0.13%

AUNA Auna SA

8.44

+14.67%

ENSG The Ensign Group, Inc.

136.79

+0.34%

PACS PACS Group, Inc.

13.82

-0.07%

AGL agilon health, inc.

3.0900

+4.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Genesis Healthcare, Inc. (GENN)

Related Tickers