Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gen Digital Inc (NY: GEN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 0.0472 0.0476 0.0460 0.0465 24,294,026 -0.00(-1.39%)
Oct 29, 2015 0.0475 0.0481 0.0469 0.0472 10,004,294 +0.00(+0.00%)
Oct 28, 2015 0.0465 0.0478 0.0459 0.0472 20,638,414 +0.00(+1.82%)
Oct 27, 2015 0.0475 0.0482 0.0455 0.0463 11,515,854 -0.00(-2.56%)
Oct 26, 2015 0.0470 0.0488 0.0463 0.0476 12,850,236 -0.00(-0.78%)
Oct 23, 2015 0.0484 0.0497 0.0469 0.0479 16,282,936 +0.00(+0.39%)
Oct 22, 2015 0.0521 0.0521 0.0472 0.0477 15,355,361 -0.00(-7.45%)
Oct 21, 2015 0.0526 0.0526 0.0501 0.0516 6,495,904 -0.00(-1.26%)
Oct 20, 2015 0.0519 0.0533 0.0508 0.0522 7,393,203 +0.00(+0.54%)
Oct 19, 2015 0.0533 0.0539 0.0512 0.0520 10,253,324 -0.00(-2.12%)
Oct 16, 2015 0.0548 0.0548 0.0518 0.0531 7,996,591 -0.00(-2.75%)
Oct 15, 2015 0.0507 0.0548 0.0506 0.0546 11,306,055 +0.00(+8.38%)
Oct 14, 2015 0.0523 0.0533 0.0504 0.0504 17,595,038 -0.00(-3.76%)
Oct 13, 2015 0.0542 0.0547 0.0522 0.0523 11,914,133 -0.00(-3.79%)
Oct 12, 2015 0.0554 0.0558 0.0541 0.0544 14,135,580 -0.00(-2.03%)
Oct 09, 2015 0.0548 0.0558 0.0538 0.0555 9,057,956 +0.00(+1.89%)
Oct 08, 2015 0.0551 0.0558 0.0539 0.0545 17,883,298 -0.00(-1.53%)
Oct 07, 2015 0.0544 0.0560 0.0534 0.0553 8,950,284 +0.00(+2.25%)
Oct 06, 2015 0.0549 0.0565 0.0530 0.0541 14,704,960 -0.00(-1.20%)
Oct 05, 2015 0.0535 0.0550 0.0527 0.0548 16,106,717 +0.00(+2.64%)
Oct 02, 2015 0.0522 0.0538 0.0517 0.0534 25,891,936 +0.00(+1.25%)
Oct 01, 2015 0.0583 0.0583 0.0525 0.0527 30,368,304 -0.00(-8.32%)
Sep 30, 2015 0.0545 0.0577 0.0545 0.0575 23,850,120 +0.00(+5.87%)
Sep 29, 2015 0.0542 0.0569 0.0530 0.0543 14,825,211 +0.00(+1.22%)
Sep 28, 2015 0.0574 0.0579 0.0518 0.0537 28,212,314 -0.00(-6.84%)
Sep 25, 2015 0.0621 0.0631 0.0572 0.0576 13,010,678 -0.00(-7.11%)
Sep 24, 2015 0.0615 0.0625 0.0582 0.0620 19,399,656 +0.00(+0.76%)
Sep 23, 2015 0.0644 0.0646 0.0615 0.0615 9,125,437 -0.00(-3.95%)
Sep 22, 2015 0.0643 0.0645 0.0633 0.0641 10,790,617 -0.00(-1.30%)
Sep 21, 2015 0.0658 0.0659 0.0641 0.0649 12,736,275 +0.00(+0.14%)
Sep 18, 2015 0.0666 0.0675 0.0642 0.0648 20,516,990 -0.00(-4.03%)
Sep 17, 2015 0.0652 0.0681 0.0646 0.0675 19,275,142 +0.00(+4.50%)
Sep 16, 2015 0.0650 0.0654 0.0640 0.0646 10,551,927 +0.00(+0.29%)
Sep 15, 2015 0.0646 0.0655 0.0638 0.0644 9,888,840 -0.00(-0.58%)
Sep 14, 2015 0.0662 0.0662 0.0641 0.0648 10,362,382 -0.00(-1.71%)
Sep 11, 2015 0.0664 0.0666 0.0634 0.0659 14,421,389 -0.00(-1.40%)
Sep 10, 2015 0.0661 0.0677 0.0660 0.0669 7,067,736 +0.00(+0.42%)
Sep 09, 2015 0.0685 0.0685 0.0665 0.0666 11,539,414 -0.00(-2.20%)
Sep 08, 2015 0.0695 0.0695 0.0667 0.0681 15,626,885 -0.00(-0.14%)
Sep 04, 2015 0.0678 0.0682 0.0682 0.0682 9,924,979 -0.00(-0.14%)
Sep 03, 2015 0.0695 0.0703 0.0678 0.0683 13,191,801 -0.00(-1.36%)
Sep 02, 2015 0.0682 0.0694 0.0668 0.0692 16,406,385 +0.00(+3.22%)
Sep 01, 2015 0.0674 0.0688 0.0669 0.0671 18,601,500 -0.00(-1.52%)
Aug 31, 2015 0.0667 0.0688 0.0658 0.0681 16,516,189 +0.00(+1.54%)
Aug 28, 2015 0.0672 0.0683 0.0658 0.0671 18,577,940 -0.00(-0.42%)
Aug 27, 2015 0.0643 0.0675 0.0643 0.0674 17,875,836 +0.00(+5.74%)
Aug 26, 2015 0.0615 0.0640 0.0610 0.0637 12,522,744 +0.00(+5.11%)
Aug 25, 2015 0.0649 0.0649 0.0603 0.0606 16,637,613 -0.00(-3.29%)
Aug 24, 2015 0.0623 0.0659 0.0613 0.0627 22,470,004 -0.00(-4.57%)
Aug 21, 2015 0.0639 0.0672 0.0631 0.0657 31,020,198 +0.00(+0.86%)
Aug 20, 2015 0.0673 0.0673 0.0649 0.0651 13,381,239 -0.00(-4.01%)
Aug 19, 2015 0.0689 0.0693 0.0671 0.0678 15,321,140 -0.00(-2.30%)
Aug 18, 2015 0.0692 0.0707 0.0686 0.0694 9,793,961 +0.00(+0.27%)
Aug 17, 2015 0.0707 0.0707 0.0678 0.0692 22,121,830 -0.00(-2.12%)
Aug 14, 2015 0.0719 0.0719 0.0701 0.0707 34,762,160 -0.00(-1.69%)
Aug 13, 2015 0.0699 0.0734 0.0699 0.0719 62,805,608 +0.00(+2.68%)
Aug 12, 2015 0.0693 0.0716 0.0684 0.0701 15,503,543 -0.00(-0.13%)
Aug 11, 2015 0.0701 0.0718 0.0681 0.0702 15,504,502 -0.00(-1.19%)
Aug 10, 2015 0.0749 0.0756 0.0668 0.0710 52,618,912 +0.01(+8.92%)
Aug 07, 2015 0.0574 0.0659 0.0564 0.0652 15,464,951 +0.00(+4.04%)
Aug 06, 2015 0.0616 0.0643 0.0592 0.0627 23,947,238 +0.00(+1.52%)
Aug 05, 2015 0.0580 0.0628 0.0577 0.0617 26,551,292 +0.01(+9.30%)
Aug 04, 2015 0.0557 0.0574 0.0549 0.0565 15,346,299 +0.00(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.