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 31, 2017 0.0065 0.0066 0.0063 0.0064 65,954,248 -0.00(-0.08%)
Oct 30, 2017 0.0065 0.0067 0.0063 0.0064 71,629,192 -0.00(-2.25%)
Oct 27, 2017 0.0067 0.0068 0.0065 0.0066 46,412,280 -0.00(-2.91%)
Oct 26, 2017 0.0068 0.0069 0.0067 0.0068 25,636,256 +0.00(+0.00%)
Oct 25, 2017 0.0069 0.0072 0.0066 0.0068 28,165,062 -0.00(-2.83%)
Oct 24, 2017 0.0069 0.0073 0.0069 0.0070 31,601,284 +0.00(+1.92%)
Oct 23, 2017 0.0069 0.0069 0.0068 0.0069 118,317,144 +0.00(+0.00%)
Oct 20, 2017 0.0069 0.0069 0.0066 0.0069 38,668,228 +0.00(+1.96%)
Oct 19, 2017 0.0065 0.0069 0.0065 0.0067 27,708,852 +0.00(+3.02%)
Oct 18, 2017 0.0067 0.0068 0.0064 0.0065 24,747,654 -0.00(-1.97%)
Oct 17, 2017 0.0068 0.0069 0.0066 0.0067 12,924,405 -0.00(-2.88%)
Oct 16, 2017 0.0066 0.0069 0.0064 0.0069 62,210,648 +0.00(+4.00%)
Oct 13, 2017 0.0067 0.0068 0.0066 0.0066 22,169,236 -0.00(-0.99%)
Oct 12, 2017 0.0068 0.0069 0.0065 0.0067 24,711,696 -0.00(-0.98%)
Oct 11, 2017 0.0067 0.0069 0.0066 0.0067 41,961,076 +0.00(+2.00%)
Oct 10, 2017 0.0068 0.0069 0.0066 0.0066 32,405,532 -0.00(-0.99%)
Oct 09, 2017 0.0073 0.0074 0.0067 0.0067 45,446,608 -0.00(-9.01%)
Oct 06, 2017 0.0074 0.0074 0.0073 0.0073 40,234,396 -0.00(-1.77%)
Oct 05, 2017 0.0074 0.0075 0.0073 0.0074 20,916,818 +0.00(+0.89%)
Oct 04, 2017 0.0074 0.0076 0.0074 0.0074 19,910,484 -0.00(-1.75%)
Oct 03, 2017 0.0075 0.0078 0.0074 0.0075 38,691,440 +0.00(+0.00%)
Oct 02, 2017 0.0075 0.0077 0.0074 0.0075 29,082,340 -0.00(-1.72%)
Sep 29, 2017 0.0075 0.0077 0.0074 0.0076 31,080,898 +0.00(+0.87%)
Sep 28, 2017 0.0074 0.0078 0.0072 0.0076 38,209,588 +0.00(+3.60%)
Sep 27, 2017 0.0071 0.0079 0.0071 0.0073 128,944,112 +0.00(+3.74%)
Sep 26, 2017 0.0068 0.0071 0.0068 0.0071 24,198,896 +0.00(+3.88%)
Sep 25, 2017 0.0069 0.0069 0.0067 0.0068 45,859,732 +0.00(+0.00%)
Sep 22, 2017 0.0068 0.0069 0.0067 0.0068 24,237,128 -0.00(-0.96%)
Sep 21, 2017 0.0069 0.0069 0.0067 0.0069 22,869,102 -0.00(-0.95%)
Sep 20, 2017 0.0067 0.0069 0.0065 0.0069 39,101,376 +0.00(+2.94%)
Sep 19, 2017 0.0066 0.0069 0.0066 0.0067 41,355,124 +0.00(+2.00%)
Sep 18, 2017 0.0066 0.0069 0.0065 0.0066 36,742,644 -0.00(-0.99%)
Sep 15, 2017 0.0068 0.0069 0.0066 0.0067 60,312,524 -0.00(-1.94%)
Sep 14, 2017 0.0067 0.0070 0.0066 0.0068 34,348,412 +0.00(+0.98%)
Sep 13, 2017 0.0070 0.0071 0.0067 0.0067 34,460,832 -0.00(-4.67%)
Sep 12, 2017 0.0070 0.0071 0.0067 0.0071 53,304,600 +0.00(+1.90%)
Sep 11, 2017 0.0069 0.0071 0.0068 0.0069 26,722,696 +0.00(+0.00%)
Sep 08, 2017 0.0074 0.0076 0.0067 0.0069 55,448,500 -0.00(-7.89%)
Sep 07, 2017 0.0076 0.0077 0.0074 0.0075 132,934,400 -0.00(-1.72%)
Sep 06, 2017 0.0074 0.0079 0.0071 0.0076 121,936,944 +0.00(+3.57%)
Sep 05, 2017 0.0076 0.0077 0.0073 0.0074 129,494,080 -0.00(-3.45%)
Sep 01, 2017 0.0069 0.0079 0.0069 0.0076 217,875,184 +0.00(+11.54%)
Aug 31, 2017 0.0064 0.0073 0.0064 0.0069 109,721,352 +0.00(+7.22%)
Aug 30, 2017 0.0064 0.0065 0.0060 0.0064 132,248,336 +0.00(+0.51%)
Aug 29, 2017 0.0066 0.0067 0.0063 0.0064 82,166,800 -0.00(-3.49%)
Aug 28, 2017 0.0068 0.0069 0.0066 0.0066 74,310,320 -0.00(-1.96%)
Aug 25, 2017 0.0070 0.0066 0.0067 257,976,512 -0.00(-3.77%)
Aug 24, 2017 0.0065 0.0072 0.0065 0.0070 2,027,101,696 +0.00(+6.00%)
Aug 23, 2017 0.0066 0.0070 0.0063 0.0066 78,183,032 +0.00(+1.01%)
Aug 22, 2017 0.0068 0.0070 0.0063 0.0065 85,824,832 -0.00(-2.94%)
Aug 21, 2017 0.0069 0.0070 0.0067 0.0067 49,499,404 -0.00(-2.86%)
Aug 18, 2017 0.0069 0.0072 0.0067 0.0069 58,317,760 -0.00(-1.87%)
Aug 17, 2017 0.0072 0.0073 0.0069 0.0071 150,048,304 -0.00(-1.83%)
Aug 16, 2017 0.0071 0.0074 0.0069 0.0072 132,502,920 +0.00(+0.93%)
Aug 15, 2017 0.0076 0.0076 0.0071 0.0071 65,085,368 -0.00(-5.26%)
Aug 14, 2017 0.0086 0.0086 0.0073 0.0075 125,639,272 -0.00(-11.63%)
Aug 11, 2017 0.0090 0.0091 0.0083 0.0085 111,987,840 -0.00(-5.84%)
Aug 10, 2017 0.0094 0.0094 0.0089 0.0090 42,645,620 -0.00(-4.86%)
Aug 09, 2017 0.0091 0.0101 0.0089 0.0095 63,995,740 +0.00(+2.13%)
Aug 08, 2017 0.0094 0.0096 0.0091 0.0093 33,838,188 -0.00(-2.08%)
Aug 07, 2017 0.0098 0.0098 0.0095 0.0095 42,002,496 -0.00(-2.04%)
Aug 04, 2017 0.0096 0.0100 0.0096 0.0097 18,394,838 +0.00(+1.38%)
Aug 03, 2017 0.0096 0.0097 0.0095 0.0096 12,432,541 +0.00(+0.00%)
Aug 02, 2017 0.0096 0.0099 0.0094 0.0096 35,269,024 +0.00(+0.00%)
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.