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 (%)
Feb 28, 2017 0.0213 0.0219 0.0208 0.0212 54,983,644 -0.00(-2.13%)
Feb 27, 2017 0.0219 0.0227 0.0211 0.0217 79,196,952 -0.00(-1.20%)
Feb 24, 2017 0.0212 0.0221 0.0212 0.0219 25,960,474 +0.00(+1.52%)
Feb 23, 2017 0.0231 0.0239 0.0212 0.0216 64,487,908 -0.00(-14.36%)
Feb 22, 2017 0.0259 0.0259 0.0251 0.0252 24,650,404 -0.00(-1.29%)
Feb 21, 2017 0.0254 0.0259 0.0249 0.0256 69,841,368 +0.00(+0.00%)
Feb 17, 2017 0.0256 0.0256 0.0256 0 -0.00(-1.27%)
Feb 16, 2017 0.0260 0.0262 0.0250 0.0259 27,619,036 +0.00(+0.00%)
Feb 15, 2017 0.0262 0.0263 0.0257 0.0259 17,252,870 -0.00(-1.01%)
Feb 14, 2017 0.0261 0.0263 0.0256 0.0262 16,467,435 +0.00(+0.00%)
Feb 13, 2017 0.0264 0.0266 0.0260 0.0262 27,823,700 -0.00(-0.75%)
Feb 10, 2017 0.0264 0.0267 0.0257 0.0264 23,704,908 -0.00(-0.25%)
Feb 09, 2017 0.0252 0.0266 0.0247 0.0264 43,101,376 +0.00(+4.43%)
Feb 08, 2017 0.0260 0.0263 0.0243 0.0253 32,456,812 -0.00(-2.54%)
Feb 07, 2017 0.0260 0.0267 0.0256 0.0260 18,415,016 -0.00(-0.51%)
Feb 06, 2017 0.0272 0.0274 0.0249 0.0261 42,379,968 -0.00(-3.88%)
Feb 03, 2017 0.0274 0.0276 0.0270 0.0272 10,477,222 -0.00(-0.72%)
Feb 02, 2017 0.0266 0.0277 0.0265 0.0274 15,819,910 +0.00(+1.47%)
Feb 01, 2017 0.0271 0.0274 0.0266 0.0270 18,729,372 -0.00(-0.49%)
Jan 31, 2017 0.0269 0.0272 0.0266 0.0271 21,934,834 +0.00(+0.00%)
Jan 30, 2017 0.0277 0.0277 0.0259 0.0271 58,984,248 -0.00(-2.61%)
Jan 27, 2017 0.0279 0.0281 0.0273 0.0278 22,777,162 -0.00(-1.63%)
Jan 26, 2017 0.0283 0.0287 0.0281 0.0283 15,172,537 -0.00(-1.38%)
Jan 25, 2017 0.0289 0.0296 0.0284 0.0287 27,761,346 +0.00(+1.16%)
Jan 24, 2017 0.0275 0.0286 0.0272 0.0283 29,864,132 +0.00(+1.90%)
Jan 23, 2017 0.0276 0.0281 0.0269 0.0278 21,401,552 -0.00(-0.47%)
Jan 20, 2017 0.0276 0.0283 0.0274 0.0279 16,291,748 +0.00(+1.19%)
Jan 19, 2017 0.0285 0.0285 0.0276 0.0276 10,531,840 -0.00(-3.46%)
Jan 18, 2017 0.0290 0.0290 0.0277 0.0286 14,136,618 -0.00(-0.46%)
Jan 17, 2017 0.0283 0.0293 0.0279 0.0287 11,238,231 +0.00(+0.00%)
Jan 13, 2017 0.0287 0.0287 0.0287 0 -0.00(-0.91%)
Jan 12, 2017 0.0289 0.0297 0.0283 0.0290 12,498,538 +0.00(+0.46%)
Jan 11, 2017 0.0292 0.0295 0.0284 0.0289 14,612,552 +0.00(+0.23%)
Jan 10, 2017 0.0293 0.0299 0.0277 0.0288 52,454,228 -0.00(-2.24%)
Jan 09, 2017 0.0299 0.0300 0.0293 0.0295 13,172,006 -0.00(-1.32%)
Jan 06, 2017 0.0305 0.0307 0.0299 0.0299 19,298,006 -0.00(-1.95%)
Jan 05, 2017 0.0305 0.0313 0.0300 0.0305 18,858,636 -0.00(-1.49%)
Jan 04, 2017 0.0293 0.0310 0.0293 0.0309 29,230,566 +0.00(+6.35%)
Jan 03, 2017 0.0287 0.0294 0.0287 0.0291 18,629,088 +0.00(+3.76%)
Dec 30, 2016 0.0280 0.0280 0.0280 0 +0.00(+2.66%)
Dec 29, 2016 0.0268 0.0275 0.0264 0.0273 16,742,648 +0.00(+1.22%)
Dec 28, 2016 0.0285 0.0289 0.0266 0.0270 30,549,890 -0.00(-4.22%)
Dec 27, 2016 0.0287 0.0290 0.0280 0.0281 11,835,841 -0.00(-1.39%)
Dec 23, 2016 0.0285 0.0285 0.0285 0 +0.00(+5.35%)
Dec 22, 2016 0.0285 0.0287 0.0271 0.0271 14,691,444 -0.00(-4.42%)
Dec 21, 2016 0.0287 0.0293 0.0281 0.0283 17,157,138 -0.00(-1.38%)
Dec 20, 2016 0.0277 0.0293 0.0274 0.0287 31,101,682 +0.00(+3.56%)
Dec 19, 2016 0.0277 0.0281 0.0274 0.0277 20,110,902 +0.00(+0.72%)
Dec 16, 2016 0.0265 0.0277 0.0263 0.0276 42,318,520 +0.00(+3.72%)
Dec 15, 2016 0.0262 0.0270 0.0260 0.0266 13,462,391 +0.00(+1.51%)
Dec 14, 2016 0.0270 0.0270 0.0255 0.0262 24,651,162 -0.00(-2.93%)
Dec 13, 2016 0.0268 0.0273 0.0263 0.0270 12,083,290 +0.00(+0.25%)
Dec 12, 2016 0.0274 0.0280 0.0266 0.0269 28,064,322 -0.00(-1.45%)
Dec 09, 2016 0.0267 0.0274 0.0261 0.0273 46,134,184 +0.00(+3.24%)
Dec 08, 2016 0.0242 0.0266 0.0242 0.0264 34,159,220 +0.00(+9.26%)
Dec 07, 2016 0.0239 0.0244 0.0237 0.0242 22,993,966 +0.00(+1.10%)
Dec 06, 2016 0.0238 0.0241 0.0237 0.0239 14,162,562 +0.00(+1.11%)
Dec 05, 2016 0.0237 0.0241 0.0234 0.0237 18,136,618 +0.00(+0.84%)
Dec 02, 2016 0.0236 0.0241 0.0233 0.0235 11,600,529 +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.