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 (%)
Dec 31, 2018 1.210 1.250 1.160 1.180 251,300 -0.04(-3.28%)
Dec 28, 2018 1.150 1.250 1.140 1.220 511,300 +0.06(+5.17%)
Dec 27, 2018 1.240 1.250 1.100 1.160 395,711 -0.08(-6.45%)
Dec 26, 2018 1.180 1.262 1.150 1.240 447,048 +0.04(+3.33%)
Dec 24, 2018 1.280 1.300 1.160 1.200 371,000 -0.10(-7.69%)
Dec 21, 2018 1.330 1.350 1.245 1.300 562,100 -0.02(-1.52%)
Dec 20, 2018 1.380 1.410 1.300 1.320 316,914 -0.05(-3.65%)
Dec 19, 2018 1.400 1.440 1.330 1.370 423,758 -0.03(-2.14%)
Dec 18, 2018 1.400 1.450 1.360 1.400 171,784 +0.00(+0.00%)
Dec 17, 2018 1.550 1.550 1.390 1.400 317,047 -0.16(-10.26%)
Dec 14, 2018 1.630 1.660 1.520 1.560 215,100 -0.10(-6.02%)
Dec 13, 2018 1.680 1.720 1.630 1.660 215,134 -0.03(-1.78%)
Dec 12, 2018 1.680 1.740 1.664 1.690 195,988 +0.02(+1.20%)
Dec 11, 2018 1.690 1.730 1.620 1.670 298,169 -0.01(-0.60%)
Dec 10, 2018 1.580 1.690 1.550 1.680 292,772 +0.08(+5.00%)
Dec 07, 2018 1.610 1.650 1.580 1.600 194,400 -0.02(-1.23%)
Dec 06, 2018 1.590 1.650 1.520 1.620 257,770 +0.02(+1.25%)
Dec 04, 2018 1.580 1.690 1.550 1.600 371,000 +0.02(+1.27%)
Dec 03, 2018 1.620 1.630 1.500 1.580 209,305 -0.01(-0.63%)
Nov 30, 2018 1.510 1.640 1.510 1.590 306,300 +0.08(+5.30%)
Nov 29, 2018 1.390 1.650 1.370 1.510 823,403 +0.20(+15.27%)
Nov 28, 2018 1.300 1.340 1.270 1.310 205,054 +0.03(+2.34%)
Nov 27, 2018 1.350 1.400 1.280 1.280 238,936 -0.10(-7.25%)
Nov 26, 2018 1.410 1.440 1.360 1.380 127,960 -0.03(-2.13%)
Nov 23, 2018 1.390 1.440 1.380 1.410 81,500 +0.00(+0.00%)
Nov 21, 2018 1.410 1.410 1.410 0 +0.08(+6.02%)
Nov 20, 2018 1.360 1.380 1.280 1.330 281,811 -0.06(-4.32%)
Nov 19, 2018 1.440 1.490 1.370 1.390 231,278 -0.04(-2.80%)
Nov 16, 2018 1.640 1.640 1.320 1.430 623,700 -0.21(-12.80%)
Nov 15, 2018 1.620 1.670 1.608 1.640 103,646 +0.00(+0.00%)
Nov 14, 2018 1.730 1.730 1.610 1.640 165,396 -0.07(-4.09%)
Nov 13, 2018 1.710 1.740 1.640 1.710 186,083 +0.00(+0.00%)
Nov 12, 2018 1.630 1.740 1.600 1.710 198,242 +0.07(+4.27%)
Nov 09, 2018 1.690 1.720 1.605 1.640 310,400 -0.05(-2.96%)
Nov 08, 2018 1.600 1.700 1.580 1.690 397,876 +0.01(+0.60%)
Nov 07, 2018 1.680 1.700 1.650 1.680 313,659 +0.03(+1.82%)
Nov 06, 2018 1.630 1.670 1.610 1.650 114,401 +0.02(+1.23%)
Nov 05, 2018 1.630 1.650 1.580 1.630 121,985 +0.01(+0.62%)
Nov 02, 2018 1.650 1.690 1.550 1.620 199,600 -0.04(-2.41%)
Nov 01, 2018 1.540 1.670 1.490 1.660 229,937 +0.12(+7.79%)
Oct 31, 2018 1.570 1.640 1.520 1.540 131,089 -0.03(-1.91%)
Oct 30, 2018 1.610 1.640 1.550 1.570 181,926 -0.08(-4.85%)
Oct 29, 2018 1.450 1.680 1.450 1.650 614,233 +0.21(+14.58%)
Oct 26, 2018 1.400 1.480 1.360 1.440 188,200 +0.03(+2.13%)
Oct 25, 2018 1.430 1.500 1.380 1.410 244,496 +0.01(+0.71%)
Oct 24, 2018 1.480 1.580 1.400 1.400 238,238 -0.09(-6.04%)
Oct 23, 2018 1.530 1.550 1.460 1.490 88,013 -0.07(-4.49%)
Oct 22, 2018 1.430 1.598 1.410 1.560 211,722 +0.13(+9.09%)
Oct 19, 2018 1.460 1.500 1.410 1.430 141,000 -0.04(-2.72%)
Oct 18, 2018 1.540 1.590 1.450 1.470 119,408 -0.09(-5.77%)
Oct 17, 2018 1.530 1.600 1.500 1.560 145,804 +0.01(+0.65%)
Oct 16, 2018 1.450 1.600 1.450 1.550 163,621 +0.09(+6.16%)
Oct 15, 2018 1.450 1.500 1.400 1.460 145,575 +0.02(+1.39%)
Oct 12, 2018 1.570 1.570 1.440 1.440 295,000 -0.12(-7.69%)
Oct 11, 2018 1.540 1.630 1.503 1.560 161,473 +0.00(+0.00%)
Oct 10, 2018 1.580 1.650 1.550 1.560 404,506 +0.01(+0.65%)
Oct 09, 2018 1.430 1.570 1.430 1.550 437,939 +0.11(+7.64%)
Oct 08, 2018 1.380 1.470 1.357 1.440 240,465 +0.06(+4.35%)
Oct 05, 2018 1.340 1.430 1.315 1.380 191,700 +0.04(+2.99%)
Oct 04, 2018 1.270 1.350 1.260 1.340 222,431 +0.07(+5.51%)
Oct 03, 2018 1.290 1.300 1.250 1.270 154,033 -0.01(-0.78%)
Oct 02, 2018 1.380 1.380 1.270 1.280 190,916 -0.09(-6.57%)
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.