Gentiva Health Services Stock Price History, GTIV Historical Prices

Add to My Stocks
$19.19 $0.23 (1.18%) GTIV stock closing price Feb 02, 2015 (Closing)

We provide 10 years stock price data for free. You can download Gentiva Health Services stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Gentiva Health Services P/E ratio data for the stock. The Gentiva Health Services stock price history chart shows that the stock price was at a high of $19.7 on Oct 31, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-02 19.37 19.37 19.11 19.19 1,719,885 - -
2015-01-30 19.39 19.42 19.21 19.42 607,581 - -
2015-01-29 19.45 19.52 19.27 19.51 255,384 - -
2015-01-28 19.5 19.56 19.41 19.41 200,792 - -
2015-01-27 19.48 19.57 19.44 19.51 86,881 - -
2015-01-26 19.37 19.6 19.37 19.59 123,849 - -
2015-01-23 19.5 19.54 19.28 19.39 95,801 - -
2015-01-22 19.51 19.56 19.36 19.55 125,142 - -
2015-01-21 19.2 19.48 19.2 19.42 51,260 - -
2015-01-20 19.27 19.34 19.13 19.21 88,978 - -
2015-01-19 0 0 0 19.34 0 - -
2015-01-16 19.11 19.35 19.11 19.34 102,585 - -
2015-01-15 19.23 19.29 19.12 19.13 160,870 - -
2015-01-14 19.18 19.27 19.06 19.26 185,790 - -
2015-01-13 19.28 19.4 19.11 19.25 255,604 - -
2015-01-12 19.25 19.32 19.15 19.27 385,940 - -
2015-01-09 19.21 19.43 19.21 19.26 143,932 - -
2015-01-08 19.08 19.29 19.06 19.27 184,100 - -
2015-01-07 18.86 19.11 18.84 19.06 314,676 - -
2015-01-06 18.9 18.95 18.79 18.85 336,336 - -
2015-01-05 18.88 18.97 18.8 18.9 329,393 - -
2015-01-02 19.09 19.12 18.85 18.98 173,851 - -
2015-01-01 0 0 0 19.05 0 - -
2014-12-31 19.11 19.16 19.04 19.05 124,579 - -
2014-12-30 19.11 19.2 19.09 19.15 107,815 - -
2014-12-29 19.16 19.24 19.08 19.15 91,933 - -
2014-12-26 19.13 19.23 19.1 19.2 135,628 - -
2014-12-25 0 0 0 19.07 0 - -
2014-12-24 19.14 19.14 19.01 19.07 59,420 - -
2014-12-23 19.16 19.18 19.03 19.07 54,308 - -
2014-12-22 19.04 19.19 19.04 19.15 156,577 - -
2014-12-19 19.09 19.25 19.03 19.05 678,296 - -
2014-12-18 19.15 19.24 19.09 19.15 135,636 - -
2014-12-17 19.03 19.15 19 19.05 442,500 - -
2014-12-16 19.11 19.15 18.97 18.97 157,094 - -
2014-12-15 19.15 19.24 19.05 19.07 344,537 - -
2014-12-12 18.92 19.22 18.92 19.05 291,128 - -
2014-12-11 19.05 19.22 19.04 19.05 176,187 - -
2014-12-10 19.2 19.23 18.96 19.03 315,729 - -
2014-12-09 19.21 19.31 19.01 19.29 198,864 - -
2014-12-08 19.3 19.44 19.13 19.19 146,556 - -
2014-12-05 19.21 19.35 19.14 19.35 114,735 - -
2014-12-04 19.27 19.33 19.07 19.24 109,875 - -
2014-12-03 19.27 19.38 19.22 19.22 99,393 - -
2014-12-02 19.37 19.44 19.17 19.22 219,384 - -
2014-12-01 19.4 19.45 19.31 19.34 216,572 - -
2014-11-28 19.41 19.47 19.33 19.41 60,060 - -
2014-11-27 0 0 0 19.43 0 - -
2014-11-26 19.48 19.55 19.38 19.43 298,925 - -
2014-11-25 19.56 19.58 19.39 19.46 219,982 - -
2014-11-24 19.6 19.69 19.46 19.56 420,431 - -
2014-11-21 19.77 19.77 19.52 19.56 265,353 - -
2014-11-20 19.37 19.71 19.37 19.67 185,489 - -
2014-11-19 19.45 19.62 19.34 19.42 127,450 - -
2014-11-18 19.1 19.52 19.1 19.49 161,663 - -
2014-11-17 19.36 19.36 19.12 19.17 211,321 - -
2014-11-14 19.42 19.45 19.28 19.33 115,095 - -
2014-11-13 19.44 19.54 19.32 19.41 137,193 - -
2014-11-12 19.45 19.53 19.36 19.47 165,617 - -
2014-11-11 19.53 19.63 19.39 19.44 154,741 - -
2014-11-10 19.54 19.72 19.45 19.66 234,934 - -
2014-11-07 19.58 19.63 19.49 19.56 350,425 - -
2014-11-06 19.55 19.62 19.39 19.6 385,767 - -
2014-11-05 19.44 19.65 19.31 19.55 299,815 - -
2014-11-04 19.5 19.64 19.1 19.34 357,801 - -
2014-11-03 19.63 19.9 19.55 19.57 236,463 - -
2014-10-31 19.75 19.86 19.63 19.7 465,722 - -
2014-10-30 19.52 19.71 19.49 19.64 258,210 - -
2014-10-29 19.5 19.7 19.48 19.55 251,065 - -
2014-10-28 19.39 19.63 19.32 19.59 289,539 - -
2014-10-27 19.41 19.45 19.21 19.37 99,731 - -
2014-10-24 19.45 19.49 19.32 19.47 95,124 - -
2014-10-23 19.5 19.59 19.3 19.42 240,543 - -
2014-10-22 19.4 19.59 19.33 19.42 211,271 - -
2014-10-21 19.33 19.48 19.18 19.39 344,444 - -
2014-10-20 19.25 19.41 19.2 19.39 337,496 - -
2014-10-17 19.55 19.55 19.22 19.24 275,019 - -
2014-10-16 19.23 19.55 19.11 19.42 452,734 - -
2014-10-15 19.29 19.42 19.04 19.35 460,643 - -
2014-10-14 19.42 19.49 19.25 19.33 400,385 - -
2014-10-13 19.38 19.64 19.21 19.24 2,258,713 - -
2014-10-10 19.33 19.65 19.33 19.46 2,854,900 - -
2014-10-09 19.46 19.77 19.35 19.49 6,607,644 - -
2014-10-08 16.57 16.78 16.3 16.71 198,979 - -
2014-10-07 16.6 16.92 16.51 16.61 208,922 - -
2014-10-06 16.72 16.87 16.64 16.72 160,462 - -
2014-10-03 16.62 16.87 16.57 16.74 123,899 - -
2014-10-02 16.63 16.73 16.31 16.5 253,115 - -
2014-10-01 16.79 17 16.42 16.69 261,424 - -
Get more Data

Gentiva Health Services Stock History Chart

View GTIV PE ratio, PS ratio stocks charts and compare with peers.
GTIV Chart
Note: Compare Gentiva Health Services stock price history with the index and industry peers.

Gentiva Health Services Stock Price History: Past 5 years

Max Stock Price19.7Oct 31,2014
Min Stock Price7.52Apr 11,2014
Avg Stock Price13.83

Gentiva Health Services Historical PS ratio: Past 5 years

Max PS Ratio0.38Oct 09,2014
Min PS Ratio0.15Apr 11,2014
Avg PS Ratio0.26

GTIV Industry Peers

Company Price Change (%)
Pharmerica (PMC)29.250.05 (0.17%)
Almost Family (AFAM)560 (0%)
Infusystems (INFU)3.150.1 (3.28%)
Addus Homecare (ADUS)570.65 (1.15%)
Premier (PINC)35.880.23 (0.65%)
Examworks (EXAM)35.060.06 (0.17%)
Corvel (CRVL)51.550 (0%)

Gentiva Health Services share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Gentiva Health Services stock analysis. Gentiva Health Services stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. GTIV stock saw a high of $19.37, and a low of $19.11 on last trading day. The company's P/S ratio was at a high of 0.38 on Oct 09, 2014 according to our Gentiva Health Services stock history data.