Historical Prices for Gentiva Health Services, Inc (GTIV)

Symbol:

Historical Data for Gentiva Health Services Inc. (GTIV)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/28/08	27.86	27.985	27.53	27.80	82,120	-0.05	-0.18%
8/27/08	27.85	27.99	27.69	27.85	240,714	-0.10	-0.36%
8/26/08	27.97	28.16	27.69	27.95	281,451	-0.04	-0.14%
8/25/08	28.00	28.13	27.85	27.99	238,551	–	–
8/22/08	27.67	28.32	27.17	27.99	357,785	0.77	2.83%
8/21/08	27.13	27.42	26.56	27.22	484,271	0.22	0.81%
8/20/08	27.38	27.65	26.77	27.00	172,718	-0.23	-0.84%
8/19/08	27.27	27.87	27.10	27.23	260,590	-0.22	-0.80%
8/18/08	27.30	27.78	27.20	27.45	210,697	0.22	0.81%
8/15/08	26.96	27.79	26.65	27.23	289,515	0.46	1.72%
8/14/08	26.24	26.95	26.24	26.77	292,834	0.42	1.59%
8/13/08	27.00	27.10	26.30	26.35	701,742	-0.69	-2.55%
8/12/08	27.05	27.23	26.54	27.04	333,398	-0.07	-0.26%
8/11/08	27.34	27.56	26.96	27.11	468,418	-0.34	-1.24%
8/8/08	27.03	28.00	26.80	27.45	392,237	0.24	0.88%
8/7/08	26.36	27.38	26.33	27.21	563,857	0.59	2.22%
8/6/08	25.41	26.90	25.41	26.62	759,299	0.86	3.34%
8/5/08	25.54	26.11	25.47	25.76	501,152	0.03	0.12%
8/4/08	25.39	26.26	25.39	25.73	598,963	0.39	1.54%
8/1/08	24.60	25.71	24.10	25.34	602,405	-0.20	-0.78%
7/31/08	24.97	26.41	24.51	25.54	898,472	3.13	13.97%
7/30/08	22.16	22.85	22.11	22.41	366,196	0.48	2.19%
7/29/08	21.80	22.30	21.55	21.93	500,335	0.25	1.15%
7/28/08	22.82	22.82	21.57	21.68	403,702	-1.22	-5.33%
7/25/08	22.67	23.15	22.43	22.90	326,194	0.25	1.10%
7/24/08	22.86	22.87	22.51	22.65	225,514	-0.20	-0.88%
7/23/08	22.76	22.9499	22.70	22.85	144,349	0.10	0.44%
7/22/08	22.14	22.96	21.97	22.75	354,545	0.60	2.71%
7/21/08	22.18	22.66	22.00	22.15	288,586	0.07	0.32%
7/18/08	22.75	23.00	21.89	22.08	324,745	-0.56	-2.47%
7/17/08	21.52	22.97	21.52	22.64	873,754	1.12	5.20%
7/16/08	20.59	21.57	20.27	21.52	398,754	1.03	5.03%
7/15/08	19.88	20.72	19.67	20.49	249,318	0.67	3.38%
7/14/08	19.64	20.08	19.29	19.82	234,406	0.62	3.23%
7/11/08	19.64	19.80	18.97	19.20	378,867	-0.61	-3.08%
7/10/08	18.99	19.97	18.94	19.81	292,647	0.75	3.93%
7/9/08	19.13	19.50	19.01	19.06	304,023	-0.14	-0.73%
7/8/08	18.72	19.20	18.65	19.20	284,784	0.55	2.95%
7/7/08	18.72	18.79	18.51	18.65	216,832	–	–
7/3/08	18.64	18.83	18.49	18.65	154,073	0.02	0.11%
7/2/08	18.88	19.04	18.51	18.63	189,231	-0.40	-2.10%
7/1/08	18.83	19.25	18.60	19.03	217,363	-0.02	-0.10%
6/30/08	19.27	19.42	19.00	19.05	169,727	-0.25	-1.30%
6/27/08	19.19	19.62	18.92	19.30	397,266	0.10	0.52%
6/26/08	19.35	19.43	19.12	19.20	83,478	-0.23	-1.18%
6/25/08	18.99	19.50	18.94	19.43	148,440	0.45	2.37%
6/24/08	18.90	19.23	18.85	18.98	236,488	-0.12	-0.63%
6/23/08	19.36	19.71	18.97	19.10	99,094	-0.18	-0.93%
6/20/08	19.21	19.51	18.81	19.28	483,012	-0.31	-1.58%
6/19/08	19.77	19.95	19.42	19.59	183,540	0.05	0.26%
6/18/08	19.71	19.95	19.47	19.54	160,637	-0.23	-1.16%
6/17/08	20.01	20.33	19.77	19.77	135,239	-0.24	-1.20%
6/16/08	20.65	20.84	19.81	20.01	205,670	-0.64	-3.10%
6/13/08	20.50	21.00	20.49	20.65	177,702	0.29	1.42%
6/12/08	20.00	20.74	19.92	20.36	109,083	0.46	2.31%
6/11/08	19.76	20.09	19.36	19.90	302,505	0.07	0.35%
6/10/08	19.87	20.08	19.65	19.83	126,155	-0.15	-0.75%
6/9/08	20.35	20.45	19.79	19.98	142,441	-0.36	-1.77%
6/6/08	20.68	20.68	20.27	20.34	312,865	-0.43	-2.07%
6/5/08	20.29	21.02	20.29	20.77	244,775	0.45	2.21%
6/4/08	20.07	20.51	19.93	20.32	221,135	-0.06	-0.29%
6/3/08	20.08	20.80	19.97	20.38	517,437	0.27	1.34%
6/2/08	20.12	20.24	19.57	20.11	232,230	-0.03	-0.15%
5/30/08	19.62	20.17	19.32	20.14	310,322	0.58	2.97%