Gentiva Health Services, Inc. Stock Price History | Historical GTIV Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	9.570	9.960	9.570	9.960	0	+0.26(+2.68%)
May 22, 2013	9.770	10.00	9.610	9.700	0	-0.02(-0.21%)
May 21, 2013	9.820	9.910	9.670	9.720	0	-0.09(-0.92%)
May 20, 2013	9.930	9.950	9.690	9.810	0	-0.18(-1.80%)
May 17, 2013	9.900	10.24	9.870	9.990	0	+0.15(+1.52%)
May 16, 2013	10.03	10.12	9.730	9.840	122,859	-0.26(-2.57%)
May 15, 2013	10.61	10.61	10.01	10.10	0	-0.45(-4.27%)
May 13, 2013	10.74	10.74	10.44	10.55	0	-0.25(-2.31%)
May 10, 2013	10.48	10.87	10.39	10.80	0	+0.29(+2.76%)
May 09, 2013	10.87	10.87	10.05	10.51	0	-0.43(-3.93%)
May 08, 2013	10.80	10.98	10.68	10.94	0	+0.11(+1.02%)
May 07, 2013	10.66	10.94	10.57	10.83	0	+0.17(+1.59%)
May 06, 2013	10.29	10.75	10.29	10.66	0	+0.35(+3.39%)
May 03, 2013	10.16	10.67	10.16	10.31	0	+0.32(+3.20%)
May 02, 2013	9.890	10.01	9.600	9.990	0	+0.21(+2.15%)
May 01, 2013	10.39	10.42	9.740	9.780	251,906	-0.71(-6.77%)
Apr 30, 2013	10.09	10.52	10.09	10.49	0	+0.40(+3.96%)
Apr 29, 2013	10.17	10.32	10.02	10.09	83,567	+0.02(+0.20%)
Apr 26, 2013	10.17	10.22	9.990	10.07	172,774	-0.15(-1.47%)
Apr 25, 2013	10.46	10.54	10.20	10.22	192,076	-0.21(-2.06%)
Apr 24, 2013	10.31	10.74	10.30	10.44	187,335	+0.13(+1.31%)
Apr 23, 2013	10.04	10.37	10.04	10.30	157,966	+0.36(+3.62%)
Apr 22, 2013	9.900	10.00	9.610	9.940	222,231	+0.06(+0.61%)
Apr 19, 2013	9.350	9.950	9.350	9.880	265,611	+0.56(+6.01%)
Apr 18, 2013	9.580	9.790	9.200	9.320	222,840	-0.27(-2.82%)
Apr 17, 2013	9.270	9.620	9.090	9.590	264,847	+0.19(+2.02%)
Apr 16, 2013	9.640	9.640	9.320	9.400	249,140	-0.09(-0.95%)
Apr 15, 2013	10.00	10.00	9.390	9.490	448,948	-0.64(-6.32%)
Apr 12, 2013	10.16	10.36	9.990	10.13	134,587	-0.12(-1.17%)
Apr 11, 2013	10.12	10.27	10.06	10.25	190,991	+0.13(+1.28%)
Apr 10, 2013	10.07	10.19	10.00	10.12	341,802	+0.06(+0.60%)
Apr 09, 2013	10.22	10.24	9.990	10.06	203,376	-0.15(-1.47%)
Apr 08, 2013	10.36	10.37	10.10	10.21	123,820	-0.16(-1.54%)
Apr 05, 2013	10.12	10.44	10.04	10.37	131,752	+0.02(+0.19%)
Apr 04, 2013	10.32	10.36	10.03	10.35	148,899	+0.09(+0.88%)
Apr 03, 2013	10.65	10.80	10.25	10.26	254,207	-0.40(-3.75%)
Apr 02, 2013	10.92	11.07	10.60	10.66	228,424	-0.06(-0.56%)
Apr 01, 2013	10.82	11.06	10.58	10.72	252,503	-0.10(-0.92%)
Mar 28, 2013	11.19	11.19	10.72	10.82	182,546	-0.34(-3.05%)
Mar 27, 2013	11.36	11.56	10.85	11.16	277,072	-0.32(-2.79%)
Mar 26, 2013	11.85	11.85	11.39	11.48	208,244	-0.29(-2.46%)
Mar 25, 2013	11.94	12.00	11.53	11.77	229,919	-0.11(-0.93%)
Mar 22, 2013	11.75	11.88	11.53	11.88	304,699	+0.17(+1.45%)
Mar 21, 2013	11.74	11.82	11.52	11.71	270,027	-0.20(-1.68%)
Mar 20, 2013	12.58	12.58	11.78	11.91	421,559	-0.71(-5.63%)
Mar 19, 2013	12.59	12.90	12.38	12.62	237,503	+0.07(+0.56%)
Mar 18, 2013	12.34	12.69	12.26	12.55	216,152	-0.03(-0.24%)
Mar 15, 2013	12.49	12.70	12.18	12.58	520,708	+0.19(+1.53%)
Mar 14, 2013	12.18	12.48	12.15	12.39	293,078	+0.29(+2.40%)
Mar 13, 2013	11.85	12.31	11.77	12.10	303,009	+0.29(+2.46%)
Mar 12, 2013	11.72	11.90	11.51	11.81	384,576	+0.02(+0.17%)
Mar 11, 2013	11.61	11.87	11.58	11.79	134,846	+0.11(+0.94%)
Mar 08, 2013	11.76	11.79	11.60	11.68	338,976	+0.01(+0.09%)
Mar 07, 2013	11.62	11.73	11.45	11.67	264,074	+0.03(+0.26%)
Mar 06, 2013	11.35	11.68	11.35	11.64	307,469	+0.32(+2.83%)
Mar 05, 2013	11.20	11.51	11.00	11.32	256,871	+0.18(+1.62%)
Mar 04, 2013	10.63	11.32	10.63	11.14	306,394	+0.46(+4.31%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates