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 (%)
Mar 31, 2015 0.0469 0.0472 0.0462 0.0469 29,606,670 -0.00(-0.56%)
Mar 30, 2015 0.0478 0.0483 0.0471 0.0472 12,695,465 -0.00(-0.42%)
Mar 27, 2015 0.0467 0.0483 0.0467 0.0474 20,284,162 +0.00(+1.27%)
Mar 26, 2015 0.0479 0.0486 0.0467 0.0468 20,238,646 -0.00(-2.34%)
Mar 25, 2015 0.0496 0.0500 0.0477 0.0479 20,493,984 -0.00(-2.94%)
Mar 24, 2015 0.0493 0.0508 0.0492 0.0494 28,586,834 +0.00(+0.40%)
Mar 23, 2015 0.0462 0.0494 0.0462 0.0492 34,144,808 +0.00(+6.88%)
Mar 20, 2015 0.0471 0.0478 0.0459 0.0460 63,614,628 -0.00(-1.69%)
Mar 19, 2015 0.0466 0.0474 0.0457 0.0468 28,686,966 -0.00(-0.14%)
Mar 18, 2015 0.0466 0.0473 0.0459 0.0469 24,719,434 +0.00(+0.85%)
Mar 17, 2015 0.0455 0.0466 0.0452 0.0465 37,418,996 +0.00(+1.29%)
Mar 16, 2015 0.0474 0.0478 0.0459 0.0459 35,982,548 -0.00(-2.52%)
Mar 13, 2015 0.0470 0.0478 0.0462 0.0471 38,846,192 +0.00(+0.56%)
Mar 12, 2015 0.0467 0.0477 0.0460 0.0468 30,250,250 +0.00(+1.43%)
Mar 11, 2015 0.0445 0.0464 0.0445 0.0461 37,445,548 +0.00(+2.64%)
Mar 10, 2015 0.0461 0.0463 0.0446 0.0450 28,188,578 -0.00(-2.57%)
Mar 09, 2015 0.0467 0.0484 0.0458 0.0461 35,693,984 -0.00(-1.27%)
Mar 06, 2015 0.0450 0.0473 0.0450 0.0467 32,441,640 -0.00(-0.28%)
Mar 05, 2015 0.0467 0.0475 0.0457 0.0469 21,296,716 +0.00(+0.00%)
Mar 04, 2015 0.0467 0.0475 0.0468 0.0469 23,602,044 +0.00(+0.14%)
Mar 03, 2015 0.0468 0.0470 0.0460 0.0468 32,771,168 -0.00(-0.14%)
Mar 02, 2015 0.0454 0.0475 0.0454 0.0469 52,518,556 +0.00(+0.00%)
Feb 27, 2015 0.0458 0.0469 0.0455 0.0469 48,521,136 +0.00(+1.14%)
Feb 26, 2015 0.0465 0.0482 0.0458 0.0463 89,397,440 -0.00(-0.85%)
Feb 25, 2015 0.0469 0.0484 0.0448 0.0467 46,068,948 +0.00(+2.75%)
Feb 24, 2015 0.0448 0.0471 0.0443 0.0455 33,303,086 -0.00(-0.43%)
Feb 23, 2015 0.0477 0.0504 0.0456 0.0457 45,914,348 -0.00(-3.88%)
Feb 20, 2015 0.0550 0.0570 0.0453 0.0475 88,036,704 -0.01(-17.98%)
Feb 19, 2015 0.0579 0.0605 0.0577 0.0579 28,221,804 -0.00(-0.34%)
Feb 18, 2015 0.0587 0.0589 0.0568 0.0581 19,937,642 -0.00(-0.45%)
Feb 17, 2015 0.0574 0.0585 0.0550 0.0584 18,408,190 +0.00(+2.67%)
Feb 13, 2015 0.0552 0.0569 0.0569 0.0569 24,077,372 +0.00(+2.37%)
Feb 12, 2015 0.0565 0.0575 0.0543 0.0556 25,269,558 -0.00(-0.12%)
Feb 11, 2015 0.0540 0.0572 0.0538 0.0556 43,762,860 +0.00(+4.46%)
Feb 10, 2015 0.0527 0.0548 0.0514 0.0533 31,101,076 -0.00(-4.15%)
Feb 09, 2015 0.0542 0.0567 0.0541 0.0556 21,894,326 +0.00(+1.93%)
Feb 06, 2015 0.0568 0.0581 0.0542 0.0545 21,153,344 -0.00(-6.55%)
Feb 05, 2015 0.0563 0.0589 0.0556 0.0583 22,279,988 +0.00(+4.24%)
Feb 04, 2015 0.0577 0.0585 0.0554 0.0560 30,837,090 -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.