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 (%)
Jul 31, 2017 0.0098 0.0099 0.0095 0.0095 36,500,204 -0.00(-2.04%)
Jul 28, 2017 0.0096 0.0098 0.0093 0.0097 35,609,020 +0.00(+0.68%)
Jul 27, 2017 0.0098 0.0099 0.0095 0.0096 34,577,352 -0.00(-1.35%)
Jul 26, 2017 0.0099 0.0100 0.0097 0.0098 44,920,608 -0.00(-1.33%)
Jul 25, 2017 0.0098 0.0101 0.0097 0.0099 114,084,104 +0.00(+1.35%)
Jul 24, 2017 0.0096 0.0100 0.0095 0.0098 27,802,460 +0.00(+2.78%)
Jul 21, 2017 0.0099 0.0099 0.0095 0.0095 77,073,376 -0.00(-3.36%)
Jul 20, 2017 0.0101 0.0101 0.0097 0.0098 190,881,056 -0.00(-1.97%)
Jul 19, 2017 0.0100 0.0103 0.0096 0.0100 58,865,912 +0.00(+0.66%)
Jul 18, 2017 0.0099 0.0101 0.0098 0.0100 16,408,114 +0.00(+0.00%)
Jul 17, 2017 0.0099 0.0103 0.0098 0.0100 41,986,112 +0.00(+0.67%)
Jul 14, 2017 0.0098 0.0104 0.0096 0.0099 47,508,888 +0.00(+0.00%)
Jul 13, 2017 0.0100 0.0103 0.0095 0.0099 123,515,552 +0.00(+0.00%)
Jul 12, 2017 0.0102 0.0103 0.0098 0.0099 98,708,424 -0.00(-1.96%)
Jul 11, 2017 0.0107 0.0109 0.0101 0.0101 165,315,648 -0.00(-5.56%)
Jul 10, 2017 0.0109 0.0111 0.0107 0.0107 15,869,976 -0.00(-2.41%)
Jul 07, 2017 0.0108 0.0110 0.0106 0.0109 23,233,980 +0.00(+1.22%)
Jul 06, 2017 0.0115 0.0115 0.0106 0.0108 57,794,944 +0.00(+0.00%)
Jul 05, 2017 0.0116 0.0116 0.0108 0.0108 27,167,984 -0.00(-7.34%)
Jul 03, 2017 0.0114 0.0117 0.0111 0.0117 9,756,721 +0.00(+1.72%)
Jun 30, 2017 0.0114 0.0115 0.0112 0.0115 16,935,176 +0.00(+1.16%)
Jun 29, 2017 0.0114 0.0116 0.0112 0.0113 18,393,018 -0.00(-1.71%)
Jun 28, 2017 0.0119 0.0120 0.0113 0.0115 37,794,040 -0.00(-2.78%)
Jun 27, 2017 0.0121 0.0123 0.0119 0.0119 17,595,748 -0.00(-2.17%)
Jun 26, 2017 0.0124 0.0126 0.0120 0.0121 27,915,034 -0.00(-2.13%)
Jun 23, 2017 0.0124 0.0128 0.0123 0.0124 142,692,784 -0.00(-0.53%)
Jun 22, 2017 0.0121 0.0131 0.0120 0.0125 31,049,644 +0.00(+2.72%)
Jun 21, 2017 0.0122 0.0124 0.0119 0.0121 20,353,648 -0.00(-1.08%)
Jun 20, 2017 0.0125 0.0125 0.0121 0.0123 37,416,112 -0.00(-2.11%)
Jun 19, 2017 0.0121 0.0125 0.0118 0.0125 50,397,716 +0.00(+3.83%)
Jun 16, 2017 0.0113 0.0121 0.0112 0.0121 39,494,780 +0.00(+2.81%)
Jun 15, 2017 0.0117 0.0119 0.0114 0.0117 22,158,464 -0.00(-1.66%)
Jun 14, 2017 0.0119 0.0119 0.0114 0.0119 19,499,332 +0.00(+1.12%)
Jun 13, 2017 0.0117 0.0120 0.0111 0.0118 70,208,216 +0.00(+0.00%)
Jun 12, 2017 0.0107 0.0119 0.0107 0.0118 32,988,274 +0.00(+7.83%)
Jun 09, 2017 0.0109 0.0114 0.0109 0.0109 39,577,464 -0.00(-1.77%)
Jun 08, 2017 0.0104 0.0113 0.0103 0.0111 40,286,132 +0.00(+6.29%)
Jun 07, 2017 0.0108 0.0113 0.0101 0.0105 84,945,632 -0.00(-5.36%)
Jun 06, 2017 0.0109 0.0113 0.0109 0.0111 37,832,272 -0.00(-0.59%)
Jun 05, 2017 0.0113 0.0113 0.0102 0.0111 70,827,976 -0.00(-1.74%)
Jun 02, 2017 0.0113 0.0117 0.0111 0.0113 80,964,296 +0.00(+0.59%)
Jun 01, 2017 0.0112 0.0113 0.0108 0.0113 37,787,668 +0.00(+0.59%)
May 31, 2017 0.0116 0.0117 0.0109 0.0112 56,319,808 -0.00(-1.73%)
May 30, 2017 0.0121 0.0125 0.0113 0.0114 50,836,936 -0.00(-6.99%)
May 26, 2017 0.0125 0.0125 0.0119 0.0123 13,860,191 -0.00(-3.13%)
May 25, 2017 0.0124 0.0128 0.0122 0.0127 23,304,226 +0.00(+3.78%)
May 24, 2017 0.0129 0.0132 0.0119 0.0122 46,041,184 -0.00(-5.61%)
May 23, 2017 0.0138 0.0138 0.0129 0.0129 58,820,852 -0.00(-6.22%)
May 22, 2017 0.0142 0.0143 0.0136 0.0138 11,805,043 -0.00(-3.69%)
May 19, 2017 0.0147 0.0151 0.0141 0.0143 25,298,838 -0.00(-3.56%)
May 18, 2017 0.0145 0.0155 0.0145 0.0148 102,868,176 +0.00(+2.27%)
May 17, 2017 0.0145 0.0149 0.0145 0.0145 36,313,592 -0.00(-1.35%)
May 16, 2017 0.0152 0.0154 0.0146 0.0147 21,902,670 -0.00(-3.04%)
May 15, 2017 0.0158 0.0161 0.0152 0.0152 14,499,523 -0.00(-3.77%)
May 12, 2017 0.0158 0.0165 0.0156 0.0158 19,181,790 +0.00(+0.00%)
May 11, 2017 0.0162 0.0163 0.0158 0.0158 14,264,363 -0.00(-2.85%)
May 10, 2017 0.0159 0.0165 0.0157 0.0162 17,992,184 +0.00(+1.65%)
May 09, 2017 0.0163 0.0169 0.0158 0.0160 36,947,008 -0.00(-4.35%)
May 08, 2017 0.0169 0.0170 0.0166 0.0167 19,561,234 -0.00(-1.17%)
May 05, 2017 0.0171 0.0171 0.0165 0.0169 27,590,514 -0.00(-0.39%)
May 04, 2017 0.0171 0.0171 0.0168 0.0169 14,295,617 -0.00(-1.15%)
May 03, 2017 0.0174 0.0177 0.0171 0.0171 29,558,576 -0.00(-2.62%)
May 02, 2017 0.0165 0.0177 0.0164 0.0176 34,120,836 +0.00(+6.80%)
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.