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, 2019 0.0105 0.0109 0.0105 0.0108 16,051,581 +0.00(+3.15%)
Dec 30, 2019 0.0107 0.0109 0.0104 0.0105 28,290,076 -0.00(-3.05%)
Dec 27, 2019 0.0109 0.0109 0.0105 0.0108 12,774,509 -0.00(-1.20%)
Dec 26, 2019 0.0109 0.0111 0.0107 0.0109 11,438,041 +0.00(+0.61%)
Dec 24, 2019 0.0107 0.0109 0.0103 0.0109 12,637,965 +0.00(+1.23%)
Dec 23, 2019 0.0107 0.0107 0.0103 0.0107 22,328,992 +0.00(+0.00%)
Dec 20, 2019 0.0107 0.0108 0.0106 0.0107 44,194,948 +0.00(+0.62%)
Dec 19, 2019 0.0106 0.0107 0.0105 0.0107 13,343,597 +0.00(+1.25%)
Dec 18, 2019 0.0101 0.0107 0.0101 0.0105 30,698,876 +0.00(+0.00%)
Dec 17, 2019 0.0105 0.0105 0.0102 0.0105 24,311,772 +0.00(+2.56%)
Dec 16, 2019 0.0101 0.0106 0.0099 0.0103 27,415,432 +0.00(+1.96%)
Dec 13, 2019 0.0106 0.0107 0.0100 0.0101 53,919,960 -0.00(-5.56%)
Dec 12, 2019 0.0112 0.0113 0.0105 0.0107 42,342,644 -0.00(-5.81%)
Dec 11, 2019 0.0115 0.0115 0.0111 0.0113 27,056,320 -0.00(-0.58%)
Dec 10, 2019 0.0113 0.0114 0.0111 0.0114 16,043,236 +0.00(+1.77%)
Dec 09, 2019 0.0113 0.0118 0.0111 0.0112 101,002,224 -0.00(-1.16%)
Dec 06, 2019 0.0110 0.0115 0.0110 0.0113 63,371,884 +0.00(+4.24%)
Dec 05, 2019 0.0111 0.0112 0.0108 0.0109 19,893,188 -0.00(-2.94%)
Dec 04, 2019 0.0109 0.0112 0.0108 0.0112 26,859,848 +0.00(+2.41%)
Dec 03, 2019 0.0105 0.0111 0.0102 0.0109 20,824,422 +0.00(+1.22%)
Dec 02, 2019 0.0111 0.0111 0.0106 0.0108 34,564,000 -0.00(-2.38%)
Nov 29, 2019 0.0111 0.0111 0.0107 0.0111 15,717,805 +0.00(+0.00%)
Nov 27, 2019 0.0109 0.0111 0.0109 0.0111 16,961,878 +0.00(+1.20%)
Nov 26, 2019 0.0111 0.0111 0.0108 0.0109 22,101,266 +0.00(+0.00%)
Nov 25, 2019 0.0109 0.0111 0.0106 0.0109 73,634,728 +0.00(+5.06%)
Nov 22, 2019 0.0103 0.0107 0.0102 0.0104 20,087,234 +0.00(+0.00%)
Nov 21, 2019 0.0108 0.0111 0.0104 0.0104 27,430,452 -0.00(-3.66%)
Nov 20, 2019 0.0103 0.0109 0.0102 0.0108 46,004,620 +0.00(+3.80%)
Nov 19, 2019 0.0104 0.0107 0.0103 0.0104 29,673,274 +0.00(+0.64%)
Nov 18, 2019 0.0104 0.0104 0.0101 0.0103 15,885,603 +0.00(+0.00%)
Nov 15, 2019 0.0104 0.0107 0.0100 0.0103 47,062,384 +0.00(+0.00%)
Nov 14, 2019 0.0104 0.0112 0.0101 0.0103 72,790,584 -0.00(-1.26%)
Nov 13, 2019 0.0105 0.0107 0.0102 0.0105 29,746,402 +0.00(+0.00%)
Nov 12, 2019 0.0103 0.0107 0.0101 0.0105 32,308,434 +0.00(+1.27%)
Nov 11, 2019 0.0102 0.0104 0.0098 0.0103 29,270,922 +0.00(+1.95%)
Nov 08, 2019 0.0100 0.0103 0.0096 0.0102 38,111,124 +0.00(+2.67%)
Nov 07, 2019 0.0105 0.0106 0.0096 0.0099 52,161,112 +0.00(+7.91%)
Nov 06, 2019 0.0093 0.0094 0.0090 0.0092 20,125,922 -0.00(-0.71%)
Nov 05, 2019 0.0088 0.0092 0.0088 0.0092 13,819,228 +0.00(+4.48%)
Nov 04, 2019 0.0091 0.0091 0.0084 0.0088 24,336,200 -0.00(-2.19%)
Nov 01, 2019 0.0084 0.0091 0.0084 0.0090 21,589,224 +0.00(+7.03%)
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%)
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.