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)

Gentiva Health Services stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Gentiva Health Services price to earnings ratio data. The Gentiva Health Services stock price history chart shows that the stock price was at a high of 30.5 on 14 Apr, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-0219.3719.3719.1119.191719885N/AN/A
2015-01-3019.3919.4219.2119.42607581N/AN/A
2015-01-2919.4519.5219.2719.51255384N/AN/A
2015-01-2819.5019.5619.4119.41200792N/AN/A
2015-01-2719.4819.5719.4419.5186881N/AN/A
2015-01-2619.3719.6019.3719.59123849N/AN/A
2015-01-2319.5019.5419.2819.3995801N/AN/A
2015-01-2219.5119.5619.3619.55125142N/AN/A
2015-01-2119.2019.4819.2019.4251260N/AN/A
2015-01-2019.2719.3419.1319.2188978N/AN/A
2015-01-190.000.000.0019.340N/AN/A
2015-01-1619.1119.3519.1119.34102585N/AN/A
2015-01-1519.2319.2919.1219.13160870N/AN/A
2015-01-1419.1819.2719.0619.26185790N/AN/A
2015-01-1319.2819.4019.1119.25255604N/AN/A
2015-01-1219.2519.3219.1519.27385940N/AN/A
2015-01-0919.2119.4319.2119.26143932N/AN/A
2015-01-0819.0819.2919.0619.27184100N/AN/A
2015-01-0718.8619.1118.8419.06314676N/AN/A
2015-01-0618.9018.9518.7918.85336336N/AN/A
2015-01-0518.8818.9718.8018.90329393N/AN/A
2015-01-0219.0919.1218.8518.98173851N/AN/A
2015-01-010.000.000.0019.050N/AN/A
2014-12-3119.1119.1619.0419.05124579N/AN/A
2014-12-3019.1119.2019.0919.15107815N/AN/A
2014-12-2919.1619.2419.0819.1591933N/AN/A
2014-12-2619.1319.2319.1019.20135628N/AN/A
2014-12-250.000.000.0019.070N/AN/A
2014-12-2419.1419.1419.0119.0759420N/AN/A
2014-12-2319.1619.1819.0319.0754308N/AN/A
2014-12-2219.0419.1919.0419.15156577N/AN/A
2014-12-1919.0919.2519.0319.05678296N/AN/A
2014-12-1819.1519.2419.0919.15135636N/AN/A
2014-12-1719.0319.1519.0019.05442500N/AN/A
2014-12-1619.1119.1518.9718.97157094N/AN/A
2014-12-1519.1519.2419.0519.07344537N/AN/A
2014-12-1218.9219.2218.9219.05291128N/AN/A
2014-12-1119.0519.2219.0419.05176187N/AN/A
2014-12-1019.2019.2318.9619.03315729N/AN/A
2014-12-0919.2119.3119.0119.29198864N/AN/A
2014-12-0819.3019.4419.1319.19146556N/AN/A
2014-12-0519.2119.3519.1419.35114735N/AN/A
2014-12-0419.2719.3319.0719.24109875N/AN/A
2014-12-0319.2719.3819.2219.2299393N/AN/A
2014-12-0219.3719.4419.1719.22219384N/AN/A
2014-12-0119.4019.4519.3119.34216572N/AN/A
2014-11-2819.4119.4719.3319.4160060N/AN/A
2014-11-270.000.000.0019.430N/AN/A
2014-11-2619.4819.5519.3819.43298925N/AN/A
2014-11-2519.5619.5819.3919.46219982N/AN/A
2014-11-2419.6019.6919.4619.56420431N/AN/A
2014-11-2119.7719.7719.5219.56265353N/AN/A
2014-11-2019.3719.7119.3719.67185489N/AN/A
2014-11-1919.4519.6219.3419.42127450N/AN/A
2014-11-1819.1019.5219.1019.49161663N/AN/A
2014-11-1719.3619.3619.1219.17211321N/AN/A
2014-11-1419.4219.4519.2819.33115095N/AN/A
2014-11-1319.4419.5419.3219.41137193N/AN/A
2014-11-1219.4519.5319.3619.47165617N/AN/A
2014-11-1119.5319.6319.3919.44154741N/AN/A
2014-11-1019.5419.7219.4519.66234934N/AN/A
2014-11-0719.5819.6319.4919.56350425N/AN/A
2014-11-0619.5519.6219.3919.60385767N/AN/A
2014-11-0519.4419.6519.3119.55299815N/AN/A
2014-11-0419.5019.6419.1019.34357801N/AN/A
2014-11-0319.6319.9019.5519.57236463N/AN/A
2014-10-3119.7519.8619.6319.70465722N/AN/A
2014-10-3019.5219.7119.4919.64258210N/AN/A
2014-10-2919.5019.7019.4819.55251065N/AN/A
2014-10-2819.3919.6319.3219.59289539N/AN/A
2014-10-2719.4119.4519.2119.3799731N/AN/A
2014-10-2419.4519.4919.3219.4795124N/AN/A
2014-10-2319.5019.5919.3019.42240543N/AN/A
2014-10-2219.4019.5919.3319.42211271N/AN/A
2014-10-2119.3319.4819.1819.39344444N/AN/A
2014-10-2019.2519.4119.2019.39337496N/AN/A
2014-10-1719.5519.5519.2219.24275019N/AN/A
2014-10-1619.2319.5519.1119.42452734N/AN/A
2014-10-1519.2919.4219.0419.35460643N/AN/A
2014-10-1419.4219.4919.2519.33400385N/AN/A
2014-10-1319.3819.6419.2119.242258713N/AN/A
2014-10-1019.3319.6519.3319.462854900N/AN/A
2014-10-0919.4619.7719.3519.496607644N/AN/A
2014-10-0816.5716.7816.3016.71198979N/AN/A
2014-10-0716.6016.9216.5116.61208922N/AN/A
2014-10-0616.7216.8716.6416.72160462N/AN/A
2014-10-0316.6216.8716.5716.74123899N/AN/A
2014-10-0216.6316.7316.3116.50253115N/AN/A
2014-10-0116.7917.0016.4216.69261424N/AN/A
Get more Data

Gentiva Health Services Stock 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 Historical Prices: Past 5 years

Max Stock Price 19.7 Oct 31,2014
Min Stock Price 6.11 Jul 25,2012
Avg Stock Price 12.44

Gentiva Health Services Historical PE ratio: Past 5 years

Max PE Ratio 14.96 Nov 06,2012
Min PE Ratio 10.59 Apr 18,2013
Avg PE Ratio 12.96

Gentiva Health Services Historical PS ratio: Past 5 years

Max PS Ratio 0.38 Oct 09,2014
Min PS Ratio 0.1 Jul 25,2012
Avg PS Ratio 0.23

GTIV Industry Peers

Company Price Change (%)
China Cord Blood Corp (CO)11.710.33 (2.74%)
U.s. Physical Therapy (USPH)59.450.7 (1.19%)
Amedisys (AMED)51.230.89 (1.77%)
Lhc (LHCG)64.791.22 (1.92%)
Almost Family (AFAM)46.30.4 (0.87%)
Infusystems (INFU)2.150.05 (2.27%)
Premier (PINC)32.270.05 (0.15%)

We provide Gentiva Health Services historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. The closing price was 19.19 and 1719885 shares of GTIV were traded on 02 Feb, 2015. .