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 (%)
Mar 25, 2021 0.0043 0.0043 0.0043 0 -0.00(-12.71%)
Mar 24, 2021 0.0053 0.0054 0.0048 0.0049 417,933,664 -0.00(-3.68%)
Mar 23, 2021 0.0054 0.0056 0.0051 0.0051 518,452,896 -0.00(-8.42%)
Mar 22, 2021 0.0057 0.0059 0.0055 0.0056 462,364,672 -0.00(-9.00%)
Mar 19, 2021 0.0055 0.0061 0.0053 0.0061 685,120,576 +0.00(+12.59%)
Mar 18, 2021 0.0057 0.0057 0.0053 0.0054 518,700,064 -0.00(-4.15%)
Mar 17, 2021 0.0055 0.0059 0.0053 0.0057 669,474,112 -0.00(-4.70%)
Mar 16, 2021 0.0060 0.0063 0.0058 0.0059 1,011,011,648 +0.00(+0.59%)
Mar 15, 2021 0.0060 0.0061 0.0057 0.0059 708,637,504 +0.00(+3.44%)
Mar 12, 2021 0.0057 0.0060 0.0056 0.0057 826,838,464 -0.00(-1.63%)
Mar 11, 2021 0.0059 0.0061 0.0057 0.0058 684,943,936 +0.00(+0.00%)
Mar 10, 2021 0.0062 0.0067 0.0057 0.0058 1,556,777,600 -0.00(-5.00%)
Mar 09, 2021 0.0051 0.0075 0.0050 0.0061 2,930,424,832 +0.00(+20.00%)
Mar 08, 2021 0.0049 0.0057 0.0049 0.0051 1,088,577,664 +0.00(+4.43%)
Mar 05, 2021 0.0048 0.0051 0.0044 0.0049 911,381,952 +0.00(+0.25%)
Mar 04, 2021 0.0046 0.0056 0.0044 0.0049 1,787,542,528 -0.00(-4.86%)
Mar 03, 2021 0.0074 0.0078 0.0046 0.0051 4,014,810,624 -0.00(-38.02%)
Mar 02, 2021 0.0082 0.0086 0.0082 0.0082 88,861,440 -0.00(-1.35%)
Mar 01, 2021 0.0081 0.0084 0.0081 0.0084 119,733,760 +0.00(+3.56%)
Feb 26, 2021 0.0079 0.0086 0.0077 0.0081 142,749,408 -0.00(-0.89%)
Feb 25, 2021 0.0092 0.0092 0.0080 0.0081 222,419,232 -0.00(-7.05%)
Feb 24, 2021 0.0082 0.0093 0.0081 0.0088 189,266,992 +0.00(+2.46%)
Feb 23, 2021 0.0090 0.0091 0.0074 0.0086 308,254,144 -0.00(-9.49%)
Feb 22, 2021 0.0093 0.0103 0.0093 0.0094 308,604,480 -0.00(-0.87%)
Feb 19, 2021 0.0096 0.0100 0.0095 0.0095 175,148,256 +0.00(+10.40%)
Feb 18, 2021 0.0089 0.0090 0.0081 0.0086 318,180,000 -0.00(-2.70%)
Feb 17, 2021 0.0091 0.0093 0.0085 0.0089 341,033,728 -0.00(-2.91%)
Feb 16, 2021 0.0093 0.0096 0.0090 0.0091 492,470,016 +0.00(+0.98%)
Feb 12, 2021 0.0088 0.0090 0.0084 0.0090 343,803,232 -0.00(-0.97%)
Feb 11, 2021 0.0098 0.0098 0.0085 0.0091 705,896,832 -0.00(-6.36%)
Feb 10, 2021 0.0102 0.0105 0.0089 0.0098 1,416,070,400 -0.00(-3.51%)
Feb 09, 2021 0.0084 0.0102 0.0084 0.0101 1,628,957,312 +0.00(+21.28%)
Feb 08, 2021 0.0073 0.0084 0.0073 0.0083 887,193,216 +0.00(+20.30%)
Feb 05, 2021 0.0067 0.0071 0.0067 0.0069 465,922,624 +0.00(+4.20%)
Feb 04, 2021 0.0073 0.0074 0.0066 0.0067 741,776,768 -0.00(-5.08%)
Feb 03, 2021 0.0064 0.0070 0.0062 0.0070 513,264,256 +0.00(+8.00%)
Feb 02, 2021 0.0064 0.0067 0.0059 0.0065 418,213,440 -0.00(-1.15%)
Feb 01, 2021 0.0059 0.0067 0.0059 0.0066 1,177,788,928 +0.00(+9.99%)
Jan 29, 2021 0.0061 0.0062 0.0059 0.0060 253,075,952 -0.00(-3.89%)
Jan 28, 2021 0.0059 0.0067 0.0059 0.0062 652,072,192 +0.00(+7.69%)
Jan 27, 2021 0.0059 0.0060 0.0057 0.0058 325,944,064 -0.00(-5.70%)
Jan 26, 2021 0.0059 0.0064 0.0057 0.0061 474,330,208 +0.00(+2.80%)
Jan 25, 2021 0.0064 0.0064 0.0058 0.0059 540,247,744 -0.00(-7.06%)
Jan 22, 2021 0.0064 0.0066 0.0062 0.0064 571,314,560 +0.00(+3.87%)
Jan 21, 2021 0.0062 0.0063 0.0061 0.0062 603,455,616 +0.00(+0.65%)
Jan 20, 2021 0.0062 0.0062 0.0059 0.0061 350,641,760 -0.00(-2.00%)
Jan 19, 2021 0.0065 0.0065 0.0060 0.0062 500,540,672 -0.00(-2.95%)
Jan 15, 2021 0.0066 0.0066 0.0060 0.0064 515,766,816 -0.00(-3.27%)
Jan 14, 2021 0.0071 0.0075 0.0064 0.0067 923,724,544 -0.00(-1.96%)
Jan 13, 2021 0.0060 0.0068 0.0060 0.0068 973,877,568 +0.00(+13.33%)
Jan 12, 2021 0.0057 0.0061 0.0055 0.0060 454,975,168 +0.00(+8.82%)
Jan 11, 2021 0.0053 0.0057 0.0052 0.0055 350,134,048 +0.00(+5.14%)
Jan 08, 2021 0.0050 0.0053 0.0050 0.0052 156,092,816 +0.00(+1.62%)
Jan 07, 2021 0.0051 0.0052 0.0049 0.0052 110,868,848 +0.00(+6.14%)
Jan 06, 2021 0.0051 0.0053 0.0048 0.0049 266,337,312 -0.00(-3.88%)
Jan 05, 2021 0.0046 0.0051 0.0045 0.0050 331,343,744 +0.00(+13.71%)
Jan 04, 2021 0.0045 0.0045 0.0043 0.0044 149,803,792 +0.00(+3.26%)
Dec 31, 2020 0.0043 0.0043 0.0043 94,062,832 -0.00(-8.10%)
Dec 30, 2020 0.0047 0.0048 0.0046 0.0047 94,062,832 -0.00(-1.16%)
Dec 29, 2020 0.0049 0.0051 0.0047 0.0047 199,130,384 -0.00(-3.86%)
Dec 28, 2020 0.0048 0.0056 0.0047 0.0049 491,685,600 +0.00(+2.30%)
Dec 24, 2020 0.0052 0.0052 0.0047 0.0048 129,637,744 -0.00(-8.05%)
Dec 23, 2020 0.0050 0.0061 0.0048 0.0052 878,146,624 +0.00(+10.20%)
Dec 22, 2020 0.0048 0.0050 0.0046 0.0047 67,292,936 +0.00(+2.96%)
Dec 21, 2020 0.0048 0.0048 0.0046 0.0046 143,511,728 -0.00(-3.70%)
Dec 18, 2020 0.0047 0.0051 0.0047 0.0048 107,747,776 +0.00(+3.85%)
Dec 17, 2020 0.0048 0.0051 0.0045 0.0046 159,826,400 -0.00(-1.89%)
Dec 16, 2020 0.0050 0.0051 0.0047 0.0047 69,604,456 -0.00(-7.07%)
Dec 15, 2020 0.0051 0.0052 0.0050 0.0051 61,835,548 +0.00(+0.69%)
Dec 14, 2020 0.0051 0.0055 0.0049 0.0050 183,193,536 -0.00(-0.26%)
Dec 11, 2020 0.0050 0.0052 0.0049 0.0050 100,714,136 +0.00(+3.52%)
Dec 10, 2020 0.0047 0.0050 0.0047 0.0049 97,103,640 +0.00(+4.59%)
Dec 09, 2020 0.0047 0.0049 0.0046 0.0047 224,225,840 +0.00(+0.87%)
Dec 08, 2020 0.0045 0.0047 0.0044 0.0046 78,978,256 +0.00(+2.38%)
Dec 07, 2020 0.0045 0.0047 0.0044 0.0045 93,812,704 -0.00(-1.38%)
Dec 04, 2020 0.0046 0.0047 0.0045 0.0046 93,815,752 -0.00(-0.96%)
Dec 03, 2020 0.0044 0.0046 0.0044 0.0046 82,900,640 +0.00(+0.00%)
Dec 02, 2020 0.0043 0.0047 0.0043 0.0046 62,476,576 +0.00(+4.00%)
Dec 01, 2020 0.0047 0.0047 0.0044 0.0044 81,902,624 -0.00(-0.89%)
Nov 30, 2020 0.0045 0.0047 0.0043 0.0045 74,039,256 -0.00(-1.08%)
Nov 27, 2020 0.0047 0.0048 0.0043 0.0045 81,236,344 -0.00(-3.99%)
Nov 25, 2020 0.0046 0.0050 0.0044 0.0047 152,361,824 +0.00(+4.16%)
Nov 24, 2020 0.0043 0.0047 0.0042 0.0045 187,453,856 +0.00(+8.23%)
Nov 23, 2020 0.0043 0.0043 0.0042 0.0042 57,366,024 -0.00(-3.28%)
Nov 20, 2020 0.0045 0.0045 0.0043 0.0043 47,646,184 +0.00(+34.85%)
Nov 19, 2020 0.0033 0.0033 0.0032 0.0032 71,686,088 -0.00(-2.72%)
Nov 18, 2020 0.0032 0.0033 0.0031 0.0033 53,027,112 +0.00(+3.84%)
Nov 17, 2020 0.0032 0.0032 0.0031 0.0032 107,691,544 -0.00(-1.71%)
Nov 16, 2020 0.0032 0.0032 0.0030 0.0032 111,540,584 +0.00(+1.39%)
Nov 13, 2020 0.0031 0.0033 0.0030 0.0032 97,963,192 +0.00(+2.81%)
Nov 12, 2020 0.0030 0.0032 0.0030 0.0031 88,271,104 -0.00(-1.43%)
Nov 11, 2020 0.0031 0.0031 0.0030 0.0031 80,061,432 -0.00(-2.71%)
Nov 10, 2020 0.0030 0.0032 0.0030 0.0032 106,708,576 +0.00(+6.52%)
Nov 09, 2020 0.0032 0.0035 0.0030 0.0030 289,090,176 -0.00(-2.13%)
Nov 06, 2020 0.0032 0.0032 0.0030 0.0031 97,659,760 +0.00(+0.00%)
Nov 05, 2020 0.0029 0.0032 0.0029 0.0031 97,791,144 +0.00(+5.38%)
Nov 04, 2020 0.0029 0.0032 0.0029 0.0029 114,683,840 +0.00(+0.65%)
Nov 03, 2020 0.0029 0.0030 0.0028 0.0029 53,323,564 +0.00(+1.23%)
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.