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 (%)
Apr 30, 2015 0.0668 0.0668 0.0642 0.0648 17,158,700 -0.00(-3.36%)
Apr 29, 2015 0.0683 0.0683 0.0668 0.0671 7,360,795 -0.00(-1.92%)
Apr 28, 2015 0.0672 0.0688 0.0664 0.0684 12,747,255 +0.00(+2.39%)
Apr 27, 2015 0.0683 0.0701 0.0660 0.0668 15,368,260 -0.00(-2.20%)
Apr 24, 2015 0.0686 0.0690 0.0680 0.0683 6,377,465 -0.00(-0.41%)
Apr 23, 2015 0.0685 0.0689 0.0676 0.0686 14,724,043 +0.00(+0.41%)
Apr 22, 2015 0.0675 0.0686 0.0673 0.0683 12,645,447 +0.00(+1.11%)
Apr 21, 2015 0.0671 0.0685 0.0669 0.0675 17,210,938 +0.00(+0.84%)
Apr 20, 2015 0.0670 0.0673 0.0663 0.0670 11,665,315 +0.00(+0.42%)
Apr 17, 2015 0.0663 0.0670 0.0659 0.0667 13,349,790 +0.00(+0.00%)
Apr 16, 2015 0.0660 0.0678 0.0660 0.0667 7,364,953 -0.00(-0.14%)
Apr 15, 2015 0.0668 0.0677 0.0658 0.0668 14,829,369 +0.00(+0.71%)
Apr 14, 2015 0.0662 0.0669 0.0660 0.0663 9,191,533 -0.00(-0.42%)
Apr 13, 2015 0.0652 0.0674 0.0652 0.0666 11,276,205 +0.00(+1.72%)
Apr 10, 2015 0.0669 0.0676 0.0650 0.0655 19,676,724 -0.00(-1.27%)
Apr 09, 2015 0.0665 0.0679 0.0656 0.0663 13,131,568 -0.00(-0.42%)
Apr 08, 2015 0.0660 0.0674 0.0653 0.0666 27,045,728 +0.00(+1.28%)
Apr 07, 2015 0.0664 0.0676 0.0656 0.0658 21,674,832 -0.00(-1.27%)
Apr 06, 2015 0.0660 0.0675 0.0657 0.0666 11,896,969 -0.00(-0.56%)
Apr 02, 2015 0.0667 0.0670 0.0670 0.0670 6,428,316 +0.00(+0.85%)
Apr 01, 2015 0.0668 0.0681 0.0658 0.0664 9,876,261 -0.00(-0.56%)
Mar 31, 2015 0.0668 0.0672 0.0658 0.0668 20,803,546 -0.00(-0.56%)
Mar 30, 2015 0.0680 0.0687 0.0670 0.0672 8,920,648 -0.00(-0.42%)
Mar 27, 2015 0.0665 0.0688 0.0664 0.0674 14,252,953 +0.00(+1.27%)
Mar 26, 2015 0.0682 0.0691 0.0665 0.0666 14,220,971 -0.00(-2.34%)
Mar 25, 2015 0.0706 0.0712 0.0678 0.0682 14,400,388 -0.00(-2.94%)
Mar 24, 2015 0.0702 0.0723 0.0701 0.0703 20,086,942 +0.00(+0.40%)
Mar 23, 2015 0.0658 0.0704 0.0658 0.0700 23,992,332 +0.00(+6.88%)
Mar 20, 2015 0.0671 0.0680 0.0653 0.0655 44,699,720 -0.00(-1.69%)
Mar 19, 2015 0.0663 0.0674 0.0650 0.0666 20,157,302 -0.00(-0.14%)
Mar 18, 2015 0.0663 0.0674 0.0654 0.0667 17,369,460 +0.00(+0.85%)
Mar 17, 2015 0.0648 0.0663 0.0644 0.0661 26,292,986 +0.00(+1.29%)
Mar 16, 2015 0.0674 0.0680 0.0653 0.0653 25,283,644 -0.00(-2.52%)
Mar 13, 2015 0.0669 0.0680 0.0658 0.0670 27,295,826 +0.00(+0.56%)
Mar 12, 2015 0.0665 0.0678 0.0655 0.0666 21,255,766 +0.00(+1.43%)
Mar 11, 2015 0.0633 0.0660 0.0633 0.0657 26,311,642 +0.00(+2.64%)
Mar 10, 2015 0.0657 0.0659 0.0635 0.0640 19,807,104 -0.00(-2.57%)
Mar 09, 2015 0.0664 0.0689 0.0652 0.0657 25,080,882 -0.00(-1.27%)
Mar 06, 2015 0.0640 0.0673 0.0640 0.0665 22,795,578 -0.00(-0.28%)
Mar 05, 2015 0.0665 0.0675 0.0651 0.0667 14,964,438 +0.00(+0.00%)
Mar 04, 2015 0.0665 0.0676 0.0666 0.0667 16,584,310 +0.00(+0.14%)
Mar 03, 2015 0.0666 0.0669 0.0655 0.0666 23,027,124 -0.00(-0.14%)
Mar 02, 2015 0.0646 0.0676 0.0646 0.0667 36,902,908 +0.00(+0.00%)
Feb 27, 2015 0.0652 0.0668 0.0647 0.0667 34,094,064 +0.00(+1.14%)
Feb 26, 2015 0.0662 0.0687 0.0652 0.0659 62,816,376 -0.00(-0.85%)
Feb 25, 2015 0.0668 0.0689 0.0637 0.0665 32,370,996 +0.00(+2.75%)
Feb 24, 2015 0.0638 0.0670 0.0630 0.0647 23,400,884 -0.00(-0.43%)
Feb 23, 2015 0.0678 0.0718 0.0649 0.0650 32,262,366 -0.00(-3.88%)
Feb 20, 2015 0.0783 0.0811 0.0645 0.0676 61,860,232 -0.01(-17.97%)
Feb 19, 2015 0.0825 0.0861 0.0821 0.0825 19,830,450 -0.00(-0.34%)
Feb 18, 2015 0.0835 0.0839 0.0809 0.0827 14,009,465 -0.00(-0.45%)
Feb 17, 2015 0.0817 0.0833 0.0782 0.0831 12,934,775 +0.00(+2.67%)
Feb 13, 2015 0.0786 0.0810 0.0810 0.0810 16,918,306 +0.00(+2.37%)
Feb 12, 2015 0.0804 0.0819 0.0773 0.0791 17,756,012 -0.00(-0.12%)
Feb 11, 2015 0.0769 0.0814 0.0765 0.0792 30,750,592 +0.00(+4.46%)
Feb 10, 2015 0.0750 0.0780 0.0732 0.0758 21,853,610 -0.00(-4.15%)
Feb 09, 2015 0.0771 0.0807 0.0770 0.0791 15,384,357 +0.00(+1.93%)
Feb 06, 2015 0.0809 0.0827 0.0772 0.0776 14,863,696 -0.01(-6.55%)
Feb 05, 2015 0.0801 0.0839 0.0792 0.0830 15,655,349 +0.00(+4.24%)
Feb 04, 2015 0.0821 0.0833 0.0788 0.0796 21,668,116 -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.