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 (%)
Sep 28, 2018 0.0084 0.0094 0.0083 0.0089 48,003,028 +0.00(+6.30%)
Sep 27, 2018 0.0088 0.0093 0.0083 0.0084 64,065,684 -0.00(-4.51%)
Sep 26, 2018 0.0091 0.0094 0.0087 0.0088 57,403,972 -0.00(-2.92%)
Sep 25, 2018 0.0095 0.0096 0.0090 0.0090 46,425,480 -0.00(-4.86%)
Sep 24, 2018 0.0096 0.0098 0.0092 0.0095 38,956,488 -0.00(-1.37%)
Sep 21, 2018 0.0092 0.0098 0.0092 0.0096 70,502,552 +0.00(+3.55%)
Sep 20, 2018 0.0090 0.0095 0.0089 0.0093 24,711,848 +0.00(+2.92%)
Sep 19, 2018 0.0092 0.0096 0.0090 0.0090 38,788,692 -0.00(-1.44%)
Sep 18, 2018 0.0092 0.0098 0.0089 0.0092 67,165,400 -0.00(-1.42%)
Sep 17, 2018 0.0088 0.0093 0.0086 0.0093 45,036,820 +0.00(+6.02%)
Sep 14, 2018 0.0088 0.0091 0.0086 0.0088 65,920,716 -0.00(-0.75%)
Sep 13, 2018 0.0092 0.0093 0.0086 0.0088 46,033,292 -0.00(-2.90%)
Sep 12, 2018 0.0093 0.0093 0.0090 0.0091 39,015,508 -0.00(-1.43%)
Sep 11, 2018 0.0090 0.0094 0.0090 0.0092 37,040,920 +0.00(+2.94%)
Sep 10, 2018 0.0098 0.0101 0.0090 0.0090 116,416,896 -0.00(-9.33%)
Sep 07, 2018 0.0100 0.0103 0.0098 0.0099 39,719,320 -0.00(-0.66%)
Sep 06, 2018 0.0100 0.0107 0.0099 0.0100 38,259,200 +0.00(+0.67%)
Sep 05, 2018 0.0109 0.0111 0.0098 0.0099 107,820,504 -0.00(-9.09%)
Sep 04, 2018 0.0117 0.0117 0.0109 0.0109 42,434,584 -0.00(-6.78%)
Aug 31, 2018 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Aug 30, 2018 0.0114 0.0118 0.0113 0.0117 35,605,836 +0.00(+1.14%)
Aug 29, 2018 0.0112 0.0115 0.0111 0.0115 37,492,580 +0.00(+2.94%)
Aug 28, 2018 0.0113 0.0114 0.0107 0.0112 43,281,008 +0.00(+0.00%)
Aug 27, 2018 0.0115 0.0117 0.0111 0.0112 69,134,824 -0.00(-1.16%)
Aug 24, 2018 0.0111 0.0115 0.0109 0.0113 88,405,064 +0.00(+1.78%)
Aug 23, 2018 0.0105 0.0111 0.0104 0.0111 93,172,144 +0.00(+6.29%)
Aug 22, 2018 0.0102 0.0105 0.0102 0.0105 28,032,918 +0.00(+2.58%)
Aug 21, 2018 0.0104 0.0104 0.0099 0.0102 40,406,136 -0.00(-1.90%)
Aug 20, 2018 0.0101 0.0107 0.0100 0.0104 61,266,364 +0.00(+2.60%)
Aug 17, 2018 0.0102 0.0103 0.0098 0.0102 102,287,104 -0.00(-0.65%)
Aug 16, 2018 0.0100 0.0104 0.0099 0.0102 34,273,464 +0.00(+3.33%)
Aug 15, 2018 0.0106 0.0108 0.0098 0.0099 55,436,668 -0.00(-7.41%)
Aug 14, 2018 0.0106 0.0108 0.0105 0.0107 27,729,334 +0.00(+0.62%)
Aug 13, 2018 0.0108 0.0110 0.0102 0.0106 68,738,848 -0.00(-1.23%)
Aug 10, 2018 0.0113 0.0113 0.0107 0.0107 69,288,816 -0.00(-5.78%)
Aug 09, 2018 0.0111 0.0115 0.0110 0.0114 123,122,904 +0.00(+4.22%)
Aug 08, 2018 0.0100 0.0111 0.0100 0.0109 169,750,624 +0.00(+9.21%)
Aug 07, 2018 0.0100 0.0103 0.0096 0.0100 147,500,976 +0.00(+0.00%)
Aug 06, 2018 0.0098 0.0102 0.0096 0.0100 62,084,116 +0.00(+3.40%)
Aug 03, 2018 0.0103 0.0106 0.0097 0.0097 87,540,288 -0.00(-5.16%)
Aug 02, 2018 0.0100 0.0104 0.0099 0.0102 97,997,024 +0.00(+1.97%)
Aug 01, 2018 0.0100 0.0100 0.0096 0.0100 51,544,692 +0.00(+0.66%)
Jul 31, 2018 0.0097 0.0102 0.0096 0.0100 59,027,184 +0.00(+4.14%)
Jul 30, 2018 0.0095 0.0096 0.0093 0.0096 52,895,268 +0.00(+1.40%)
Jul 27, 2018 0.0100 0.0102 0.0093 0.0094 78,816,600 -0.00(-5.30%)
Jul 26, 2018 0.0096 0.0103 0.0096 0.0100 84,985,992 +0.00(+4.14%)
Jul 25, 2018 0.0096 0.0097 0.0093 0.0096 33,239,516 +0.00(+0.00%)
Jul 24, 2018 0.0096 0.0098 0.0094 0.0096 56,772,680 +0.00(+0.00%)
Jul 23, 2018 0.0094 0.0097 0.0092 0.0096 120,024,560 +0.00(+1.40%)
Jul 20, 2018 0.0096 0.0100 0.0094 0.0094 147,075,712 -0.00(-2.72%)
Jul 19, 2018 0.0092 0.0099 0.0089 0.0097 118,001,576 +0.00(+3.52%)
Jul 18, 2018 0.0096 0.0096 0.0087 0.0094 145,912,048 -0.00(-2.07%)
Jul 17, 2018 0.0102 0.0102 0.0091 0.0096 164,455,872 -0.00(-5.84%)
Jul 16, 2018 0.0100 0.0105 0.0094 0.0102 198,164,048 +0.00(+1.99%)
Jul 13, 2018 0.0101 0.0106 0.0098 0.0100 183,263,536 -0.00(-0.66%)
Jul 12, 2018 0.0123 0.0123 0.0095 0.0100 607,119,808 -0.00(-18.28%)
Jul 11, 2018 0.0131 0.0132 0.0122 0.0123 154,574,896 -0.00(-7.00%)
Jul 10, 2018 0.0136 0.0148 0.0131 0.0132 201,225,536 -0.00(-3.38%)
Jul 09, 2018 0.0158 0.0160 0.0132 0.0136 463,506,848 -0.00(-13.03%)
Jul 06, 2018 0.0157 0.0161 0.0153 0.0157 73,886,880 +0.00(+2.15%)
Jul 05, 2018 0.0150 0.0157 0.0146 0.0154 87,197,864 +0.00(+2.19%)
Jul 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+1.33%)
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.