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 0.0332 0.0334 0.0323 0.0327 34,574,164 -0.00(-1.39%)
Oct 29, 2015 0.0334 0.0338 0.0330 0.0332 14,237,661 +0.00(+0.00%)
Oct 28, 2015 0.0327 0.0336 0.0322 0.0332 29,371,662 +0.00(+1.82%)
Oct 27, 2015 0.0334 0.0339 0.0320 0.0326 16,388,846 -0.00(-2.56%)
Oct 26, 2015 0.0330 0.0343 0.0326 0.0334 18,287,878 -0.00(-0.78%)
Oct 23, 2015 0.0340 0.0349 0.0330 0.0337 23,173,142 +0.00(+0.39%)
Oct 22, 2015 0.0366 0.0366 0.0332 0.0335 21,853,060 -0.00(-7.45%)
Oct 21, 2015 0.0370 0.0370 0.0352 0.0363 9,244,679 -0.00(-1.26%)
Oct 20, 2015 0.0364 0.0374 0.0357 0.0367 10,521,675 +0.00(+0.54%)
Oct 19, 2015 0.0374 0.0379 0.0360 0.0365 14,592,070 -0.00(-2.12%)
Oct 16, 2015 0.0385 0.0385 0.0364 0.0373 11,380,389 -0.00(-2.75%)
Oct 15, 2015 0.0356 0.0385 0.0355 0.0384 16,090,268 +0.00(+8.38%)
Oct 14, 2015 0.0368 0.0374 0.0354 0.0354 25,040,466 -0.00(-3.76%)
Oct 13, 2015 0.0381 0.0384 0.0367 0.0368 16,955,658 -0.00(-3.79%)
Oct 12, 2015 0.0390 0.0392 0.0380 0.0382 20,117,122 -0.00(-2.03%)
Oct 09, 2015 0.0385 0.0392 0.0378 0.0390 12,890,876 +0.00(+1.89%)
Oct 08, 2015 0.0387 0.0392 0.0379 0.0383 25,450,706 -0.00(-1.53%)
Oct 07, 2015 0.0382 0.0393 0.0375 0.0389 12,737,642 +0.00(+2.25%)
Oct 06, 2015 0.0386 0.0397 0.0372 0.0380 20,927,438 -0.00(-1.20%)
Oct 05, 2015 0.0376 0.0386 0.0370 0.0385 22,922,356 +0.00(+2.64%)
Oct 02, 2015 0.0367 0.0378 0.0363 0.0375 36,848,240 +0.00(+1.25%)
Oct 01, 2015 0.0410 0.0410 0.0369 0.0370 43,218,804 -0.00(-8.32%)
Sep 30, 2015 0.0383 0.0405 0.0383 0.0404 33,942,416 +0.00(+5.87%)
Sep 29, 2015 0.0381 0.0400 0.0373 0.0382 21,098,574 +0.00(+1.22%)
Sep 28, 2015 0.0403 0.0407 0.0364 0.0377 40,150,496 -0.00(-6.84%)
Sep 25, 2015 0.0436 0.0444 0.0402 0.0405 18,516,212 -0.00(-7.11%)
Sep 24, 2015 0.0432 0.0439 0.0409 0.0436 27,608,718 +0.00(+0.76%)
Sep 23, 2015 0.0453 0.0454 0.0432 0.0432 12,986,912 -0.00(-3.95%)
Sep 22, 2015 0.0452 0.0453 0.0445 0.0450 15,356,720 -0.00(-1.30%)
Sep 21, 2015 0.0462 0.0463 0.0450 0.0456 18,125,694 +0.00(+0.14%)
Sep 18, 2015 0.0468 0.0475 0.0451 0.0455 29,198,858 -0.00(-4.03%)
Sep 17, 2015 0.0458 0.0479 0.0454 0.0475 27,431,514 +0.00(+4.50%)
Sep 16, 2015 0.0457 0.0459 0.0450 0.0454 15,017,028 +0.00(+0.29%)
Sep 15, 2015 0.0454 0.0460 0.0448 0.0453 14,073,352 -0.00(-0.58%)
Sep 14, 2015 0.0465 0.0465 0.0450 0.0455 14,747,276 -0.00(-1.71%)
Sep 11, 2015 0.0467 0.0468 0.0446 0.0463 20,523,872 -0.00(-1.40%)
Sep 10, 2015 0.0465 0.0476 0.0464 0.0470 10,058,485 +0.00(+0.42%)
Sep 09, 2015 0.0481 0.0481 0.0467 0.0468 16,422,375 -0.00(-2.20%)
Sep 08, 2015 0.0488 0.0488 0.0469 0.0479 22,239,480 -0.00(-0.14%)
Sep 04, 2015 0.0477 0.0479 0.0479 0.0479 14,124,784 -0.00(-0.14%)
Sep 03, 2015 0.0488 0.0494 0.0477 0.0480 18,773,978 -0.00(-1.35%)
Sep 02, 2015 0.0479 0.0488 0.0469 0.0486 23,348,830 +0.00(+3.22%)
Sep 01, 2015 0.0473 0.0483 0.0470 0.0471 26,472,820 -0.00(-1.52%)
Aug 31, 2015 0.0469 0.0483 0.0462 0.0479 23,505,098 +0.00(+1.54%)
Aug 28, 2015 0.0472 0.0480 0.0462 0.0471 26,439,290 -0.00(-0.42%)
Aug 27, 2015 0.0452 0.0475 0.0452 0.0473 25,440,086 +0.00(+5.74%)
Aug 26, 2015 0.0432 0.0450 0.0428 0.0448 17,821,806 +0.00(+5.11%)
Aug 25, 2015 0.0456 0.0456 0.0424 0.0426 23,677,902 -0.00(-3.29%)
Aug 24, 2015 0.0438 0.0463 0.0430 0.0440 31,978,300 -0.00(-4.57%)
Aug 21, 2015 0.0449 0.0472 0.0444 0.0461 44,146,552 +0.00(+0.86%)
Aug 20, 2015 0.0473 0.0473 0.0456 0.0457 19,043,578 -0.00(-4.01%)
Aug 19, 2015 0.0484 0.0487 0.0471 0.0477 21,804,358 -0.00(-2.30%)
Aug 18, 2015 0.0486 0.0497 0.0482 0.0488 13,938,325 +0.00(+0.27%)
Aug 17, 2015 0.0497 0.0497 0.0477 0.0486 31,482,794 -0.00(-2.12%)
Aug 14, 2015 0.0506 0.0506 0.0492 0.0497 49,471,944 -0.00(-1.69%)
Aug 13, 2015 0.0491 0.0515 0.0491 0.0506 89,382,120 +0.00(+2.68%)
Aug 12, 2015 0.0487 0.0503 0.0481 0.0492 22,063,944 -0.00(-0.13%)
Aug 11, 2015 0.0492 0.0504 0.0479 0.0493 22,065,310 -0.00(-1.19%)
Aug 10, 2015 0.0527 0.0531 0.0469 0.0499 74,884,872 +0.00(+8.92%)
Aug 07, 2015 0.0403 0.0463 0.0396 0.0458 22,009,024 +0.00(+4.04%)
Aug 06, 2015 0.0433 0.0452 0.0416 0.0440 34,080,632 +0.00(+1.52%)
Aug 05, 2015 0.0407 0.0441 0.0405 0.0434 37,786,604 +0.00(+9.30%)
Aug 04, 2015 0.0392 0.0403 0.0386 0.0397 21,840,164 +0.00(+1.18%)
Aug 03, 2015 0.0403 0.0408 0.0390 0.0392 11,530,436 -0.00(-2.62%)
Jul 31, 2015 0.0402 0.0408 0.0398 0.0403 11,398,443 +0.00(+0.33%)
Jul 30, 2015 0.0407 0.0409 0.0399 0.0401 16,781,488 -0.00(-1.14%)
Jul 29, 2015 0.0423 0.0423 0.0404 0.0406 14,396,356 -0.00(-4.35%)
Jul 28, 2015 0.0435 0.0436 0.0422 0.0424 14,046,954 -0.00(-1.98%)
Jul 27, 2015 0.0443 0.0443 0.0419 0.0433 19,016,116 -0.00(-3.24%)
Jul 24, 2015 0.0442 0.0449 0.0431 0.0448 23,052,224 +0.00(+0.89%)
Jul 23, 2015 0.0449 0.0451 0.0435 0.0444 15,235,196 -0.00(-0.30%)
Jul 22, 2015 0.0438 0.0459 0.0438 0.0445 15,372,651 +0.00(+0.90%)
Jul 21, 2015 0.0438 0.0449 0.0434 0.0441 14,749,248 +0.00(+1.21%)
Jul 20, 2015 0.0454 0.0463 0.0433 0.0436 21,732,444 -0.00(-4.20%)
Jul 17, 2015 0.0461 0.0461 0.0450 0.0455 21,724,556 -0.00(-1.43%)
Jul 16, 2015 0.0438 0.0473 0.0433 0.0461 33,845,624 +0.00(+6.87%)
Jul 15, 2015 0.0439 0.0444 0.0424 0.0432 9,093,873 -0.00(-1.65%)
Jul 14, 2015 0.0443 0.0450 0.0435 0.0439 12,883,593 -0.00(-0.45%)
Jul 13, 2015 0.0432 0.0446 0.0432 0.0441 14,651,998 +0.00(+2.61%)
Jul 10, 2015 0.0424 0.0433 0.0422 0.0430 17,240,732 +0.00(+2.68%)
Jul 09, 2015 0.0415 0.0422 0.0412 0.0419 11,926,871 +0.00(+2.25%)
Jul 08, 2015 0.0420 0.0425 0.0405 0.0409 10,785,964 -0.00(-3.72%)
Jul 07, 2015 0.0419 0.0427 0.0411 0.0425 21,946,516 +0.00(+1.26%)
Jul 06, 2015 0.0413 0.0426 0.0407 0.0420 21,806,028 +0.00(+0.47%)
Jul 02, 2015 0.0440 0.0418 0.0418 0.0418 11,439,406 -0.00(-3.65%)
Jul 01, 2015 0.0436 0.0436 0.0425 0.0434 23,763,926 -0.00(-0.30%)
Jun 30, 2015 0.0430 0.0436 0.0419 0.0435 21,303,998 +0.00(+1.07%)
Jun 29, 2015 0.0444 0.0448 0.0426 0.0430 18,639,708 -0.00(-2.97%)
Jun 26, 2015 0.0435 0.0455 0.0431 0.0444 139,198,464 +0.00(+0.30%)
Jun 25, 2015 0.0446 0.0453 0.0438 0.0442 28,224,688 -0.00(-0.15%)
Jun 24, 2015 0.0450 0.0452 0.0438 0.0443 16,637,661 -0.00(-1.32%)
Jun 23, 2015 0.0437 0.0449 0.0429 0.0449 16,339,690 +0.00(+1.64%)
Jun 22, 2015 0.0444 0.0448 0.0437 0.0442 12,233,186 -0.00(-0.45%)
Jun 19, 2015 0.0430 0.0448 0.0427 0.0444 20,500,206 +0.00(+2.91%)
Jun 18, 2015 0.0430 0.0441 0.0428 0.0431 34,433,828 +0.00(+1.71%)
Jun 17, 2015 0.0443 0.0444 0.0410 0.0424 22,250,404 -0.00(-3.89%)
Jun 16, 2015 0.0435 0.0453 0.0430 0.0441 42,978,032 +0.00(+2.92%)
Jun 15, 2015 0.0386 0.0432 0.0384 0.0428 27,218,808 +0.00(+10.92%)
Jun 12, 2015 0.0391 0.0393 0.0386 0.0386 6,112,800 -0.00(-1.35%)
Jun 11, 2015 0.0393 0.0400 0.0389 0.0392 6,144,660 -0.00(-0.17%)
Jun 10, 2015 0.0392 0.0405 0.0390 0.0392 22,981,070 +0.00(+0.85%)
Jun 09, 2015 0.0393 0.0396 0.0389 0.0389 12,431,024 -0.00(-1.83%)
Jun 08, 2015 0.0389 0.0398 0.0384 0.0396 16,187,974 +0.00(+1.01%)
Jun 05, 2015 0.0393 0.0395 0.0383 0.0392 8,059,471 +0.00(+0.00%)
Jun 04, 2015 0.0395 0.0400 0.0389 0.0392 14,138,439 -0.00(-1.82%)
Jun 03, 2015 0.0403 0.0409 0.0397 0.0399 14,167,568 -0.00(-0.98%)
Jun 02, 2015 0.0402 0.0419 0.0402 0.0403 17,413,842 -0.00(-1.77%)
Jun 01, 2015 0.0424 0.0425 0.0410 0.0411 12,967,189 -0.00(-2.35%)
May 29, 2015 0.0426 0.0429 0.0414 0.0421 45,457,684 -0.00(-0.93%)
May 28, 2015 0.0420 0.0432 0.0416 0.0424 12,189,492 +0.00(+1.10%)
May 27, 2015 0.0419 0.0424 0.0416 0.0420 15,100,320 +0.00(+0.63%)
May 26, 2015 0.0424 0.0427 0.0413 0.0417 20,125,010 -0.00(-2.76%)
May 22, 2015 0.0442 0.0429 0.0429 0.0429 14,291,672 -0.00(-2.69%)
May 21, 2015 0.0452 0.0454 0.0435 0.0441 9,805,574 -0.00(-2.19%)
May 20, 2015 0.0451 0.0458 0.0434 0.0451 13,335,708 -0.00(-0.15%)
May 19, 2015 0.0461 0.0462 0.0445 0.0452 16,006,521 -0.00(-2.70%)
May 18, 2015 0.0455 0.0465 0.0453 0.0464 12,786,343 +0.00(+1.73%)
May 15, 2015 0.0455 0.0460 0.0452 0.0456 15,755,582 +0.00(+0.00%)
May 14, 2015 0.0449 0.0460 0.0448 0.0456 14,941,018 +0.00(+1.91%)
May 13, 2015 0.0462 0.0464 0.0444 0.0448 23,043,122 -0.00(-3.41%)
May 12, 2015 0.0461 0.0467 0.0455 0.0463 19,817,786 -0.00(-0.85%)
May 11, 2015 0.0479 0.0479 0.0466 0.0467 24,270,506 -0.00(-3.01%)
May 08, 2015 0.0481 0.0494 0.0455 0.0482 50,593,128 +0.00(+7.34%)
May 07, 2015 0.0438 0.0455 0.0437 0.0449 12,346,973 +0.00(+3.03%)
May 06, 2015 0.0454 0.0459 0.0428 0.0436 36,431,628 -0.00(-3.78%)
May 05, 2015 0.0453 0.0466 0.0444 0.0453 21,501,078 -0.00(-0.43%)
May 04, 2015 0.0456 0.0466 0.0450 0.0455 18,479,648 -0.00(-0.29%)
May 01, 2015 0.0458 0.0458 0.0444 0.0456 14,184,257 +0.00(+0.14%)
Apr 30, 2015 0.0469 0.0469 0.0451 0.0455 24,419,492 -0.00(-3.36%)
Apr 29, 2015 0.0480 0.0480 0.0469 0.0471 10,475,553 -0.00(-1.92%)
Apr 28, 2015 0.0472 0.0483 0.0467 0.0481 18,141,320 +0.00(+2.39%)
Apr 27, 2015 0.0480 0.0492 0.0464 0.0469 21,871,416 -0.00(-2.20%)
Apr 24, 2015 0.0482 0.0485 0.0478 0.0480 9,076,122 -0.00(-0.41%)
Apr 23, 2015 0.0481 0.0484 0.0475 0.0482 20,954,596 +0.00(+0.41%)
Apr 22, 2015 0.0475 0.0482 0.0473 0.0480 17,996,432 +0.00(+1.11%)
Apr 21, 2015 0.0471 0.0481 0.0470 0.0475 24,493,832 +0.00(+0.84%)
Apr 20, 2015 0.0471 0.0473 0.0466 0.0471 16,601,552 +0.00(+0.42%)
Apr 17, 2015 0.0466 0.0471 0.0463 0.0469 18,998,820 +0.00(+0.00%)
Apr 16, 2015 0.0464 0.0477 0.0464 0.0469 10,481,470 -0.00(-0.14%)
Apr 15, 2015 0.0469 0.0476 0.0462 0.0469 21,104,492 +0.00(+0.71%)
Apr 14, 2015 0.0465 0.0470 0.0464 0.0466 13,080,976 -0.00(-0.42%)
Apr 13, 2015 0.0458 0.0474 0.0458 0.0468 16,047,788 +0.00(+1.72%)
Apr 10, 2015 0.0470 0.0475 0.0457 0.0460 28,003,030 -0.00(-1.27%)
Apr 09, 2015 0.0467 0.0477 0.0461 0.0466 18,688,258 -0.00(-0.42%)
Apr 08, 2015 0.0464 0.0473 0.0459 0.0468 38,490,264 +0.00(+1.28%)
Apr 07, 2015 0.0467 0.0475 0.0461 0.0462 30,846,648 -0.00(-1.27%)
Apr 06, 2015 0.0464 0.0475 0.0461 0.0468 16,931,232 -0.00(-0.56%)
Apr 02, 2015 0.0469 0.0471 0.0471 0.0471 9,148,491 +0.00(+0.85%)
Apr 01, 2015 0.0469 0.0478 0.0462 0.0467 14,055,450 -0.00(-0.56%)
Mar 31, 2015 0.0469 0.0472 0.0462 0.0469 29,606,670 -0.00(-0.56%)
Mar 30, 2015 0.0478 0.0483 0.0471 0.0472 12,695,465 -0.00(-0.42%)
Mar 27, 2015 0.0467 0.0483 0.0467 0.0474 20,284,162 +0.00(+1.27%)
Mar 26, 2015 0.0479 0.0486 0.0467 0.0468 20,238,646 -0.00(-2.34%)
Mar 25, 2015 0.0496 0.0500 0.0477 0.0479 20,493,984 -0.00(-2.94%)
Mar 24, 2015 0.0493 0.0508 0.0492 0.0494 28,586,834 +0.00(+0.40%)
Mar 23, 2015 0.0462 0.0494 0.0462 0.0492 34,144,808 +0.00(+6.88%)
Mar 20, 2015 0.0471 0.0478 0.0459 0.0460 63,614,628 -0.00(-1.69%)
Mar 19, 2015 0.0466 0.0474 0.0457 0.0468 28,686,966 -0.00(-0.14%)
Mar 18, 2015 0.0466 0.0473 0.0459 0.0469 24,719,434 +0.00(+0.85%)
Mar 17, 2015 0.0455 0.0466 0.0452 0.0465 37,418,996 +0.00(+1.29%)
Mar 16, 2015 0.0474 0.0478 0.0459 0.0459 35,982,548 -0.00(-2.52%)
Mar 13, 2015 0.0470 0.0478 0.0462 0.0471 38,846,192 +0.00(+0.56%)
Mar 12, 2015 0.0467 0.0477 0.0460 0.0468 30,250,250 +0.00(+1.43%)
Mar 11, 2015 0.0445 0.0464 0.0445 0.0461 37,445,548 +0.00(+2.64%)
Mar 10, 2015 0.0461 0.0463 0.0446 0.0450 28,188,578 -0.00(-2.57%)
Mar 09, 2015 0.0467 0.0484 0.0458 0.0461 35,693,984 -0.00(-1.27%)
Mar 06, 2015 0.0450 0.0473 0.0450 0.0467 32,441,640 -0.00(-0.28%)
Mar 05, 2015 0.0467 0.0475 0.0457 0.0469 21,296,716 +0.00(+0.00%)
Mar 04, 2015 0.0467 0.0475 0.0468 0.0469 23,602,044 +0.00(+0.14%)
Mar 03, 2015 0.0468 0.0470 0.0460 0.0468 32,771,168 -0.00(-0.14%)
Mar 02, 2015 0.0454 0.0475 0.0454 0.0469 52,518,556 +0.00(+0.00%)
Feb 27, 2015 0.0458 0.0469 0.0455 0.0469 48,521,136 +0.00(+1.14%)
Feb 26, 2015 0.0465 0.0482 0.0458 0.0463 89,397,440 -0.00(-0.85%)
Feb 25, 2015 0.0469 0.0484 0.0448 0.0467 46,068,948 +0.00(+2.75%)
Feb 24, 2015 0.0448 0.0471 0.0443 0.0455 33,303,086 -0.00(-0.43%)
Feb 23, 2015 0.0477 0.0504 0.0456 0.0457 45,914,348 -0.00(-3.88%)
Feb 20, 2015 0.0550 0.0570 0.0453 0.0475 88,036,704 -0.01(-17.98%)
Feb 19, 2015 0.0579 0.0605 0.0577 0.0579 28,221,804 -0.00(-0.34%)
Feb 18, 2015 0.0587 0.0589 0.0568 0.0581 19,937,642 -0.00(-0.45%)
Feb 17, 2015 0.0574 0.0585 0.0550 0.0584 18,408,190 +0.00(+2.67%)
Feb 13, 2015 0.0552 0.0569 0.0569 0.0569 24,077,372 +0.00(+2.37%)
Feb 12, 2015 0.0565 0.0575 0.0543 0.0556 25,269,558 -0.00(-0.12%)
Feb 11, 2015 0.0540 0.0572 0.0538 0.0556 43,762,860 +0.00(+4.46%)
Feb 10, 2015 0.0527 0.0548 0.0514 0.0533 31,101,076 -0.00(-4.15%)
Feb 09, 2015 0.0542 0.0567 0.0541 0.0556 21,894,326 +0.00(+1.93%)
Feb 06, 2015 0.0568 0.0581 0.0542 0.0545 21,153,344 -0.00(-6.55%)
Feb 05, 2015 0.0563 0.0589 0.0556 0.0583 22,279,988 +0.00(+4.24%)
Feb 04, 2015 0.0577 0.0585 0.0554 0.0560 30,837,090 -0.00(-3.08%)
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.