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 31, 2019 0.0084 0.0086 0.0083 0.0084 21,388,808 -0.00(-0.78%)
Oct 30, 2019 0.0086 0.0087 0.0084 0.0085 16,624,310 -0.00(-2.27%)
Oct 29, 2019 0.0091 0.0094 0.0084 0.0087 26,968,780 -0.00(-5.71%)
Oct 28, 2019 0.0091 0.0096 0.0091 0.0092 16,403,411 +0.00(+1.45%)
Oct 25, 2019 0.0092 0.0094 0.0091 0.0091 16,036,409 +0.00(+0.00%)
Oct 24, 2019 0.0105 0.0105 0.0090 0.0091 39,471,264 -0.00(-13.21%)
Oct 23, 2019 0.0109 0.0109 0.0104 0.0105 25,817,406 -0.00(-3.05%)
Oct 22, 2019 0.0106 0.0108 0.0104 0.0108 29,274,716 +0.00(+2.50%)
Oct 21, 2019 0.0102 0.0107 0.0100 0.0105 42,826,924 +0.00(+5.26%)
Oct 18, 2019 0.0100 0.0100 0.0097 0.0100 37,989,752 +0.00(+0.00%)
Oct 17, 2019 0.0090 0.0102 0.0090 0.0100 72,263,672 +0.00(+10.14%)
Oct 16, 2019 0.0092 0.0092 0.0088 0.0091 36,577,728 -0.00(-1.43%)
Oct 15, 2019 0.0086 0.0093 0.0086 0.0092 76,343,016 +0.00(+6.87%)
Oct 14, 2019 0.0078 0.0088 0.0078 0.0086 49,851,536 +0.00(+11.02%)
Oct 11, 2019 0.0078 0.0078 0.0076 0.0078 89,967,744 +0.00(+0.85%)
Oct 10, 2019 0.0078 0.0078 0.0076 0.0077 12,457,422 +0.00(+0.00%)
Oct 09, 2019 0.0078 0.0078 0.0075 0.0077 102,971,344 +0.00(+0.86%)
Oct 08, 2019 0.0077 0.0078 0.0076 0.0076 14,474,642 -0.00(-1.69%)
Oct 07, 2019 0.0078 0.0078 0.0077 0.0078 16,270,659 +0.00(+0.00%)
Oct 04, 2019 0.0078 0.0078 0.0076 0.0078 20,769,956 +0.00(+0.00%)
Oct 03, 2019 0.0076 0.0078 0.0076 0.0078 14,041,189 +0.00(+0.85%)
Oct 02, 2019 0.0075 0.0078 0.0074 0.0077 27,401,020 +0.00(+2.63%)
Oct 01, 2019 0.0074 0.0076 0.0073 0.0075 24,822,298 +0.00(+2.70%)
Sep 30, 2019 0.0073 0.0074 0.0073 0.0073 18,775,798 +0.00(+0.91%)
Sep 27, 2019 0.0070 0.0074 0.0069 0.0073 54,329,596 +0.00(+3.77%)
Sep 26, 2019 0.0080 0.0080 0.0069 0.0070 60,223,012 -0.00(-13.11%)
Sep 25, 2019 0.0084 0.0085 0.0075 0.0080 52,224,836 -0.00(-5.43%)
Sep 24, 2019 0.0087 0.0090 0.0083 0.0085 22,058,786 -0.00(-3.01%)
Sep 23, 2019 0.0088 0.0090 0.0087 0.0088 26,879,116 +0.00(+0.76%)
Sep 20, 2019 0.0089 0.0093 0.0087 0.0087 87,115,480 -0.00(-2.22%)
Sep 19, 2019 0.0094 0.0096 0.0089 0.0089 24,537,982 -0.00(-4.93%)
Sep 18, 2019 0.0094 0.0096 0.0086 0.0094 33,339,650 +0.00(+0.71%)
Sep 17, 2019 0.0094 0.0098 0.0092 0.0093 35,310,292 +0.00(+0.00%)
Sep 16, 2019 0.0085 0.0097 0.0084 0.0093 91,854,184 +0.00(+10.16%)
Sep 13, 2019 0.0083 0.0086 0.0082 0.0084 23,925,654 +0.00(+1.59%)
Sep 12, 2019 0.0082 0.0084 0.0082 0.0083 27,279,192 +0.00(+0.00%)
Sep 11, 2019 0.0079 0.0084 0.0076 0.0083 58,004,164 +0.00(+4.13%)
Sep 10, 2019 0.0076 0.0082 0.0076 0.0080 14,973,030 +0.00(+2.54%)
Sep 09, 2019 0.0081 0.0082 0.0076 0.0078 40,448,012 -0.00(-4.84%)
Sep 06, 2019 0.0082 0.0082 0.0078 0.0082 24,320,118 +0.00(+0.81%)
Sep 05, 2019 0.0080 0.0081 0.0076 0.0081 23,642,098 +0.00(+3.36%)
Sep 04, 2019 0.0073 0.0079 0.0071 0.0078 65,084,608 +0.00(+12.26%)
Sep 03, 2019 0.0071 0.0073 0.0070 0.0070 25,021,804 -0.00(-1.85%)
Aug 30, 2019 0.0070 0.0073 0.0070 0.0071 22,893,984 +0.00(+0.93%)
Aug 29, 2019 0.0067 0.0071 0.0067 0.0071 17,857,762 +0.00(+5.94%)
Aug 28, 2019 0.0061 0.0067 0.0061 0.0067 58,221,876 +0.00(+2.02%)
Aug 27, 2019 0.0067 0.0067 0.0064 0.0065 17,874,906 -0.00(-1.98%)
Aug 26, 2019 0.0066 0.0068 0.0066 0.0067 19,659,848 +0.00(+1.28%)
Aug 23, 2019 0.0065 0.0067 0.0065 0.0066 29,827,418 -0.00(-0.18%)
Aug 22, 2019 0.0068 0.0068 0.0065 0.0066 19,437,432 +0.00(+0.91%)
Aug 21, 2019 0.0066 0.0068 0.0065 0.0065 47,062,688 -0.00(-1.98%)
Aug 20, 2019 0.0066 0.0071 0.0064 0.0067 21,698,612 +0.00(+0.00%)
Aug 19, 2019 0.0067 0.0068 0.0064 0.0067 24,737,336 +0.00(+2.75%)
Aug 16, 2019 0.0066 0.0068 0.0064 0.0065 25,366,960 -0.00(-1.70%)
Aug 15, 2019 0.0067 0.0069 0.0064 0.0066 26,882,604 +0.00(+0.00%)
Aug 14, 2019 0.0068 0.0069 0.0065 0.0066 34,807,200 -0.00(-4.76%)
Aug 13, 2019 0.0069 0.0071 0.0066 0.0069 31,669,708 -0.00(-1.87%)
Aug 12, 2019 0.0071 0.0076 0.0070 0.0071 9,231,328 -0.00(-0.93%)
Aug 09, 2019 0.0070 0.0073 0.0070 0.0071 11,773,182 +0.00(+1.89%)
Aug 08, 2019 0.0074 0.0075 0.0070 0.0070 112,241,664 +0.00(+4.95%)
Aug 07, 2019 0.0069 0.0069 0.0067 0.0067 19,132,180 -0.00(-2.88%)
Aug 06, 2019 0.0071 0.0072 0.0066 0.0069 31,557,438 +0.00(+0.97%)
Aug 05, 2019 0.0073 0.0074 0.0067 0.0068 59,307,252 -0.00(-6.36%)
Aug 02, 2019 0.0075 0.0077 0.0073 0.0073 18,797,646 -0.00(-4.35%)
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.