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 (%)
Sep 30, 2016 0.0171 0.0179 0.0167 0.0176 26,150,118 +0.00(+1.91%)
Sep 29, 2016 0.0178 0.0178 0.0173 0.0173 12,521,902 -0.00(-3.32%)
Sep 28, 2016 0.0181 0.0184 0.0172 0.0179 25,230,566 -0.00(-1.81%)
Sep 27, 2016 0.0179 0.0183 0.0176 0.0182 12,147,921 +0.00(+1.85%)
Sep 26, 2016 0.0180 0.0182 0.0175 0.0179 22,703,884 -0.00(-0.37%)
Sep 23, 2016 0.0184 0.0185 0.0177 0.0179 23,375,684 -0.00(-2.51%)
Sep 22, 2016 0.0183 0.0187 0.0179 0.0184 13,975,344 +0.00(+2.20%)
Sep 21, 2016 0.0179 0.0181 0.0168 0.0180 23,065,878 +0.00(+0.74%)
Sep 20, 2016 0.0191 0.0191 0.0174 0.0179 40,230,300 -0.00(-5.57%)
Sep 19, 2016 0.0198 0.0203 0.0186 0.0189 44,641,144 -0.00(-4.33%)
Sep 16, 2016 0.0189 0.0198 0.0189 0.0198 94,751,360 +0.00(+3.81%)
Sep 15, 2016 0.0189 0.0191 0.0185 0.0190 21,173,826 +0.00(+2.12%)
Sep 14, 2016 0.0183 0.0188 0.0182 0.0187 16,909,992 +0.00(+1.80%)
Sep 13, 2016 0.0190 0.0190 0.0179 0.0183 31,337,146 -0.00(-3.47%)
Sep 12, 2016 0.0177 0.0191 0.0175 0.0190 67,793,504 +0.00(+6.67%)
Sep 09, 2016 0.0184 0.0187 0.0176 0.0178 38,587,516 -0.00(-3.91%)
Sep 08, 2016 0.0163 0.0190 0.0162 0.0185 58,186,072 +0.00(+12.85%)
Sep 07, 2016 0.0161 0.0165 0.0159 0.0164 38,422,752 +0.00(+1.63%)
Sep 06, 2016 0.0164 0.0164 0.0152 0.0161 18,773,218 -0.00(-0.41%)
Sep 02, 2016 0.0156 0.0162 0.0162 0.0162 41,130,280 +0.00(+4.24%)
Sep 01, 2016 0.0158 0.0160 0.0150 0.0156 26,213,992 -0.00(-2.07%)
Aug 31, 2016 0.0163 0.0164 0.0154 0.0159 29,557,362 -0.00(-2.03%)
Aug 30, 2016 0.0160 0.0163 0.0156 0.0162 22,675,362 +0.00(+1.65%)
Aug 29, 2016 0.0150 0.0163 0.0150 0.0160 27,436,522 +0.00(+5.68%)
Aug 26, 2016 0.0150 0.0154 0.0145 0.0151 34,611,792 -0.00(-0.43%)
Aug 25, 2016 0.0152 0.0154 0.0149 0.0152 19,498,726 -0.00(-0.86%)
Aug 24, 2016 0.0149 0.0154 0.0148 0.0153 25,187,024 +0.00(+1.75%)
Aug 23, 2016 0.0142 0.0153 0.0142 0.0150 25,200,830 +0.00(+5.56%)
Aug 22, 2016 0.0141 0.0144 0.0138 0.0142 34,003,560 -0.00(-0.92%)
Aug 19, 2016 0.0146 0.0146 0.0138 0.0144 19,882,264 -0.00(-2.24%)
Aug 18, 2016 0.0138 0.0148 0.0137 0.0147 61,419,752 +0.00(+5.69%)
Aug 17, 2016 0.0150 0.0154 0.0134 0.0139 25,250,896 -0.00(-7.05%)
Aug 16, 2016 0.0141 0.0160 0.0140 0.0150 54,274,068 +0.00(+6.57%)
Aug 15, 2016 0.0132 0.0142 0.0132 0.0140 37,306,120 +0.00(+6.50%)
Aug 12, 2016 0.0132 0.0134 0.0132 0.0132 10,246,917 -0.00(-0.50%)
Aug 11, 2016 0.0132 0.0135 0.0132 0.0132 8,932,295 -0.00(-0.49%)
Aug 10, 2016 0.0136 0.0136 0.0132 0.0133 25,721,976 -0.00(-1.46%)
Aug 09, 2016 0.0132 0.0138 0.0131 0.0135 24,032,766 +0.00(+1.99%)
Aug 08, 2016 0.0135 0.0138 0.0132 0.0132 19,357,024 -0.00(-1.47%)
Aug 05, 2016 0.0136 0.0137 0.0132 0.0134 14,079,725 -0.00(-1.45%)
Aug 04, 2016 0.0136 0.0140 0.0135 0.0136 21,007,392 -0.00(-0.48%)
Aug 03, 2016 0.0134 0.0140 0.0132 0.0137 38,938,436 +0.00(+4.00%)
Aug 02, 2016 0.0138 0.0138 0.0129 0.0132 29,950,308 -0.00(-4.31%)
Aug 01, 2016 0.0136 0.0138 0.0134 0.0138 19,404,662 +0.00(+1.46%)
Jul 29, 2016 0.0133 0.0137 0.0132 0.0136 23,317,272 +0.00(+0.98%)
Jul 28, 2016 0.0138 0.0138 0.0134 0.0134 9,982,323 -0.00(-1.45%)
Jul 27, 2016 0.0141 0.0142 0.0135 0.0136 24,523,266 -0.00(-2.82%)
Jul 26, 2016 0.0139 0.0143 0.0136 0.0140 11,235,803 +0.00(+0.47%)
Jul 25, 2016 0.0142 0.0143 0.0136 0.0140 28,373,976 -0.00(-3.20%)
Jul 22, 2016 0.0145 0.0146 0.0142 0.0144 18,391,652 +0.00(+0.92%)
Jul 21, 2016 0.0144 0.0145 0.0142 0.0143 17,592,412 -0.00(-0.46%)
Jul 20, 2016 0.0144 0.0145 0.0138 0.0144 20,401,590 +0.00(+0.93%)
Jul 19, 2016 0.0148 0.0149 0.0141 0.0142 31,717,196 -0.00(-3.57%)
Jul 18, 2016 0.0138 0.0150 0.0136 0.0148 32,703,502 +0.00(+6.16%)
Jul 15, 2016 0.0142 0.0146 0.0134 0.0139 22,926,756 -0.00(-1.40%)
Jul 14, 2016 0.0136 0.0150 0.0134 0.0141 48,480,780 +0.00(+4.90%)
Jul 13, 2016 0.0136 0.0139 0.0128 0.0134 35,775,000 -0.00(-2.86%)
Jul 12, 2016 0.0125 0.0141 0.0123 0.0138 40,371,548 +0.00(+12.30%)
Jul 11, 2016 0.0121 0.0124 0.0119 0.0123 21,584,370 +0.00(+1.63%)
Jul 08, 2016 0.0115 0.0121 0.0113 0.0121 22,606,634 +0.00(+6.98%)
Jul 07, 2016 0.0113 0.0122 0.0112 0.0113 19,012,778 +0.00(+0.59%)
Jul 06, 2016 0.0108 0.0114 0.0108 0.0113 9,593,323 +0.00(+2.39%)
Jul 05, 2016 0.0112 0.0113 0.0106 0.0110 17,477,866 -0.00(-3.47%)
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.