GENTIVA HEALTH SERVICES Historical Stock Price

Below is the stock price history for Gentiva Health Services GTIV. Data is recorded each day for the historical open, high, low, close and volume. The Gentiva Health Services stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gentiva Health Services Historical Stock Price

DateOpenHighLowCloseVolume
2015-02-02 19.26 19.27 19.11 19.18 111,011
2015-01-30 19.41 19.41 19.23 19.23 36,209
2015-01-29 19.47 19.47 19.27 19.42 16,414
2015-01-28 19.47 19.56 19.44 19.48 12,292
2015-01-27 19.46 19.57 19.44 19.52 6,419
2015-01-26 19.42 19.58 19.42 19.58 1,940
2015-01-23 19.51 19.53 19.28 19.43 6,247
2015-01-22 19.38 19.53 19.38 19.52 3,910
2015-01-21 19.25 19.47 19.21 19.42 4,288
2015-01-20 19.28 19.28 19.15 19.22 4,745
2015-01-16 19.13 19.35 19.13 19.35 5,608
2015-01-15 19.25 19.27 19.14 19.14 3,428
2015-01-14 19.09 19.27 19.09 19.24 10,198
2015-01-13 19.28 19.38 19.11 19.20 14,288
2015-01-12 19.26 19.30 19.16 19.27 16,397
2015-01-09 19.26 19.37 19.25 19.28 3,944
2015-01-08 19.10 19.29 19.07 19.29 14,132
2015-01-07 18.86 19.10 18.86 19.03 11,197
2015-01-06 18.87 18.95 18.80 18.84 20,118
2015-01-05 18.94 18.96 18.81 18.92 19,378
2015-01-02 19.12 19.12 18.85 18.99 10,443
2014-12-31 19.13 19.15 19.04 19.07 8,466
2014-12-30 19.17 19.19 19.09 19.16 6,398
2014-12-29 19.14 19.16 19.10 19.14 4,962
2014-12-26 19.17 19.22 19.11 19.19 10,638
2014-12-24 19.10 19.11 19.02 19.08 7,272
2014-12-23 19.17 19.17 19.03 19.08 4,525
2014-12-22 19.06 19.18 19.04 19.14 13,322
2014-12-19 19.20 19.20 19.045 19.06 14,557
2014-12-18 19.20 19.24 19.10 19.17 14,006

» More Gentiva Health Services Stock Price History

To see other companies like Gentiva Health Services (GTIV), view our stock market today for news, and other data.