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 (%)
Jun 29, 2018 0.0163 0.0165 0.0140 0.0151 153,316,720 -0.00(-8.03%)
Jun 28, 2018 0.0167 0.0172 0.0149 0.0164 97,485,136 -0.00(-1.58%)
Jun 27, 2018 0.0178 0.0178 0.0165 0.0167 112,243,032 -0.00(-5.95%)
Jun 26, 2018 0.0169 0.0179 0.0165 0.0177 117,563,568 +0.00(+3.86%)
Jun 25, 2018 0.0181 0.0181 0.0167 0.0171 117,360,720 -0.00(-5.82%)
Jun 22, 2018 0.0172 0.0183 0.0165 0.0181 421,855,584 +0.00(+6.18%)
Jun 21, 2018 0.0180 0.0180 0.0167 0.0171 104,035,784 -0.00(-4.43%)
Jun 20, 2018 0.0176 0.0185 0.0173 0.0179 142,074,400 +0.00(+1.88%)
Jun 19, 2018 0.0187 0.0189 0.0171 0.0175 189,860,320 -0.00(-6.99%)
Jun 18, 2018 0.0179 0.0189 0.0172 0.0189 213,707,232 +0.00(+5.54%)
Jun 15, 2018 0.0186 0.0175 0.0179 212,742,016 +0.00(+2.26%)
Jun 14, 2018 0.0160 0.0178 0.0160 0.0175 275,201,632 +0.00(+10.42%)
Jun 13, 2018 0.0153 0.0161 0.0152 0.0158 159,557,264 +0.00(+5.26%)
Jun 12, 2018 0.0152 0.0157 0.0142 0.0150 134,687,472 -0.00(-0.87%)
Jun 11, 2018 0.0151 0.0160 0.0151 0.0152 121,034,984 +0.00(+0.44%)
Jun 08, 2018 0.0156 0.0160 0.0150 0.0151 86,932,664 -0.00(-3.38%)
Jun 07, 2018 0.0157 0.0160 0.0146 0.0156 105,306,560 -0.00(-0.42%)
Jun 06, 2018 0.0152 0.0157 145,812,832 -0.00(-4.42%)
Jun 05, 2018 0.0143 0.0165 0.0143 0.0164 324,956,064 +0.00(+13.18%)
Jun 04, 2018 0.0146 0.0152 0.0142 0.0145 113,054,104 -0.00(-0.90%)
Jun 01, 2018 0.0140 0.0150 0.0139 0.0146 101,454,488 +0.00(+5.71%)
May 31, 2018 0.0138 0.0140 0.0134 0.0138 84,105,128 +0.00(+0.00%)
May 30, 2018 0.0131 0.0148 0.0131 0.0138 83,379,768 +0.00(+5.53%)
May 29, 2018 0.0133 0.0142 0.0117 0.0131 181,744,256 -0.00(-1.48%)
May 25, 2018 0.0133 0.0133 0.0133 0 -0.00(-11.40%)
May 24, 2018 0.0140 0.0155 0.0140 0.0150 219,154,144 +0.00(+7.55%)
May 23, 2018 0.0141 0.0148 0.0135 0.0140 170,840,400 -0.00(-1.40%)
May 22, 2018 0.0131 0.0144 0.0128 0.0142 303,255,488 +0.00(+8.04%)
May 21, 2018 0.0121 0.0135 0.0121 0.0131 187,504,304 +0.00(+9.34%)
May 18, 2018 0.0115 0.0127 0.0112 0.0120 345,080,320 +0.00(+5.20%)
May 17, 2018 0.0109 0.0116 0.0107 0.0114 90,982,576 +0.00(+4.22%)
May 16, 2018 0.0107 0.0113 0.0107 0.0109 75,748,136 +0.00(+1.84%)
May 15, 2018 0.0110 0.0111 0.0102 0.0107 64,791,188 -0.00(-3.55%)
May 14, 2018 0.0108 0.0117 0.0106 0.0111 96,263,968 +0.00(+3.05%)
May 11, 2018 0.0105 0.0109 0.0102 0.0108 38,917,344 +0.00(+3.15%)
May 10, 2018 0.0102 0.0107 0.0098 0.0105 50,933,424 -0.00(-1.85%)
May 09, 2018 0.0103 0.0108 0.0100 0.0107 60,842,472 +0.00(+3.18%)
May 08, 2018 0.0109 0.0109 0.0103 0.0103 40,219,072 -0.00(-4.85%)
May 07, 2018 0.0105 0.0109 0.0103 0.0109 42,704,336 +0.00(+3.13%)
May 04, 2018 0.0100 0.0109 0.0098 0.0105 48,753,112 +0.00(+5.96%)
May 03, 2018 0.0101 0.0104 0.0099 0.0100 37,092,504 -0.00(-1.31%)
May 02, 2018 0.0108 0.0116 0.0101 0.0101 137,587,840 -0.00(-6.71%)
May 01, 2018 0.0100 0.0108 0.0100 0.0108 88,919,080 +0.00(+7.90%)
Apr 30, 2018 0.0094 0.0102 0.0093 0.0100 45,275,016 +0.00(+6.29%)
Apr 27, 2018 0.0096 0.0096 0.0094 0.0094 19,218,202 -0.00(-0.69%)
Apr 26, 2018 0.0090 0.0096 0.0087 0.0095 63,191,040 +0.00(+4.35%)
Apr 25, 2018 0.0093 0.0094 0.0090 0.0091 35,794,572 -0.00(-2.82%)
Apr 24, 2018 0.0098 0.0099 0.0091 0.0094 49,498,492 -0.00(-4.05%)
Apr 23, 2018 0.0101 0.0101 0.0098 0.0098 44,933,200 -0.00(-3.27%)
Apr 20, 2018 0.0105 0.0109 0.0100 0.0101 66,918,252 -0.00(-4.38%)
Apr 19, 2018 0.0102 0.0106 0.0100 0.0105 34,059,392 +0.00(+3.23%)
Apr 18, 2018 0.0115 0.0115 0.0100 0.0102 71,595,816 -0.00(-10.41%)
Apr 17, 2018 0.0115 0.0117 0.0112 0.0114 34,351,748 -0.00(-0.57%)
Apr 16, 2018 0.0114 0.0117 0.0113 0.0115 59,191,192 +0.00(+0.00%)
Apr 13, 2018 0.0117 0.0119 0.0111 0.0115 74,947,832 +0.00(+0.00%)
Apr 12, 2018 0.0107 0.0119 0.0107 0.0115 255,948,528 +0.00(+7.41%)
Apr 11, 2018 0.0096 0.0112 0.0094 0.0107 197,369,664 +0.00(+10.96%)
Apr 10, 2018 0.0095 0.0098 0.0093 0.0096 29,104,794 +0.00(+2.10%)
Apr 09, 2018 0.0090 0.0096 0.0086 0.0094 51,594,000 +0.00(+5.15%)
Apr 06, 2018 0.0082 0.0097 0.0082 0.0090 210,294,528 +0.00(+7.09%)
Apr 05, 2018 0.0086 0.0088 0.0079 0.0084 115,583,672 -0.00(-3.79%)
Apr 04, 2018 0.0089 0.0090 0.0082 0.0087 65,961,832 -0.00(-2.94%)
Apr 03, 2018 0.0094 0.0094 0.0083 0.0090 96,461,504 -0.00(-4.90%)
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.