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, 2018 0.0080 0.0082 0.0076 0.0078 38,126,296 -0.00(-3.28%)
Dec 28, 2018 0.0076 0.0082 0.0075 0.0080 77,572,528 +0.00(+5.17%)
Dec 27, 2018 0.0082 0.0082 0.0073 0.0076 60,035,796 -0.00(-6.45%)
Dec 26, 2018 0.0078 0.0083 0.0076 0.0082 67,824,456 +0.00(+3.33%)
Dec 24, 2018 0.0084 0.0086 0.0076 0.0079 56,286,736 -0.00(-7.69%)
Dec 21, 2018 0.0088 0.0089 0.0082 0.0086 85,279,712 -0.00(-1.52%)
Dec 20, 2018 0.0091 0.0093 0.0086 0.0087 48,081,008 -0.00(-3.65%)
Dec 19, 2018 0.0092 0.0095 0.0088 0.0090 64,290,980 -0.00(-2.14%)
Dec 18, 2018 0.0092 0.0096 0.0090 0.0092 26,062,426 +0.00(+0.00%)
Dec 17, 2018 0.0102 0.0102 0.0092 0.0092 48,101,188 -0.00(-10.26%)
Dec 14, 2018 0.0107 0.0109 0.0100 0.0103 32,634,168 -0.00(-6.02%)
Dec 13, 2018 0.0111 0.0113 0.0107 0.0109 32,639,326 -0.00(-1.77%)
Dec 12, 2018 0.0111 0.0115 0.0110 0.0111 29,734,568 +0.00(+1.20%)
Dec 11, 2018 0.0111 0.0114 0.0107 0.0110 45,237,088 -0.00(-0.60%)
Dec 10, 2018 0.0104 0.0111 0.0102 0.0111 44,418,276 +0.00(+5.00%)
Dec 07, 2018 0.0106 0.0109 0.0104 0.0105 29,493,642 -0.00(-1.23%)
Dec 06, 2018 0.0105 0.0109 0.0100 0.0107 39,107,900 +0.00(+1.25%)
Dec 04, 2018 0.0104 0.0111 0.0102 0.0105 56,286,736 +0.00(+1.27%)
Dec 03, 2018 0.0107 0.0107 0.0099 0.0104 31,754,972 -0.00(-0.63%)
Nov 30, 2018 0.0100 0.0108 0.0100 0.0105 46,470,692 +0.00(+5.30%)
Nov 29, 2018 0.0092 0.0109 0.0090 0.0100 124,923,624 +0.00(+15.27%)
Nov 28, 2018 0.0086 0.0088 0.0084 0.0086 31,110,026 +0.00(+2.34%)
Nov 27, 2018 0.0089 0.0092 0.0084 0.0084 36,250,476 -0.00(-7.25%)
Nov 26, 2018 0.0093 0.0095 0.0090 0.0091 19,413,614 -0.00(-2.13%)
Nov 23, 2018 0.0092 0.0095 0.0091 0.0093 12,364,876 +0.00(+0.00%)
Nov 21, 2018 0.0093 0.0093 0.0093 0 +0.00(+6.02%)
Nov 20, 2018 0.0090 0.0091 0.0084 0.0088 42,755,312 -0.00(-4.32%)
Nov 19, 2018 0.0095 0.0098 0.0090 0.0092 35,088,636 -0.00(-2.80%)
Nov 16, 2018 0.0108 0.0108 0.0087 0.0094 94,625,432 -0.00(-12.81%)
Nov 15, 2018 0.0107 0.0110 0.0106 0.0108 15,724,784 +0.00(+0.00%)
Nov 14, 2018 0.0114 0.0114 0.0106 0.0108 25,093,264 -0.00(-4.09%)
Nov 13, 2018 0.0113 0.0115 0.0108 0.0113 28,231,818 +0.00(+0.00%)
Nov 12, 2018 0.0107 0.0115 0.0105 0.0113 30,076,536 +0.00(+4.27%)
Nov 09, 2018 0.0111 0.0113 0.0106 0.0108 47,092,728 -0.00(-2.96%)
Nov 08, 2018 0.0105 0.0112 0.0104 0.0111 60,364,260 +0.00(+0.60%)
Nov 07, 2018 0.0111 0.0112 0.0109 0.0111 47,587,172 +0.00(+1.82%)
Nov 06, 2018 0.0107 0.0110 0.0106 0.0109 17,356,492 +0.00(+1.23%)
Nov 05, 2018 0.0107 0.0109 0.0104 0.0107 18,507,108 +0.00(+0.62%)
Nov 02, 2018 0.0109 0.0111 0.0102 0.0107 30,282,566 -0.00(-2.41%)
Nov 01, 2018 0.0102 0.0110 0.0098 0.0109 34,885,184 +0.00(+7.79%)
Oct 31, 2018 0.0103 0.0108 0.0100 0.0102 19,888,334 -0.00(-1.91%)
Oct 30, 2018 0.0106 0.0108 0.0102 0.0103 27,601,134 -0.00(-4.85%)
Oct 29, 2018 0.0096 0.0111 0.0096 0.0109 93,189,136 +0.00(+14.58%)
Oct 26, 2018 0.0092 0.0098 0.0090 0.0095 28,553,002 +0.00(+2.13%)
Oct 25, 2018 0.0094 0.0099 0.0091 0.0093 37,094,020 +0.00(+0.71%)
Oct 24, 2018 0.0098 0.0104 0.0092 0.0092 36,144,580 -0.00(-6.04%)
Oct 23, 2018 0.0101 0.0102 0.0096 0.0098 13,353,004 -0.00(-4.49%)
Oct 22, 2018 0.0094 0.0105 0.0093 0.0103 32,121,672 +0.00(+9.09%)
Oct 19, 2018 0.0096 0.0099 0.0093 0.0094 21,391,994 -0.00(-2.72%)
Oct 18, 2018 0.0102 0.0105 0.0096 0.0097 18,116,136 -0.00(-5.77%)
Oct 17, 2018 0.0101 0.0105 0.0099 0.0103 22,120,838 +0.00(+0.65%)
Oct 16, 2018 0.0096 0.0105 0.0096 0.0102 24,823,966 +0.00(+6.16%)
Oct 15, 2018 0.0096 0.0099 0.0092 0.0096 22,086,096 +0.00(+1.39%)
Oct 12, 2018 0.0103 0.0103 0.0095 0.0095 44,756,300 -0.00(-7.69%)
Oct 11, 2018 0.0102 0.0107 0.0099 0.0103 24,498,080 +0.00(+0.00%)
Oct 10, 2018 0.0104 0.0109 0.0102 0.0103 61,370,140 +0.00(+0.65%)
Oct 09, 2018 0.0094 0.0103 0.0094 0.0102 66,442,468 +0.00(+7.64%)
Oct 08, 2018 0.0091 0.0097 0.0089 0.0095 36,482,452 +0.00(+4.35%)
Oct 05, 2018 0.0088 0.0094 0.0087 0.0091 29,084,008 +0.00(+2.99%)
Oct 04, 2018 0.0084 0.0089 0.0083 0.0088 33,746,400 +0.00(+5.51%)
Oct 03, 2018 0.0085 0.0086 0.0082 0.0084 23,369,312 -0.00(-0.78%)
Oct 02, 2018 0.0091 0.0091 0.0084 0.0084 28,965,062 -0.00(-6.57%)
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.