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, 2020 0.0059 0.0060 0.0056 0.0058 120,553,744 -0.00(-1.58%)
Jul 30, 2020 0.0059 0.0059 0.0055 0.0059 81,673,112 +0.00(+0.59%)
Jul 29, 2020 0.0055 0.0059 0.0055 0.0058 119,732,808 +0.00(+5.55%)
Jul 28, 2020 0.0054 0.0055 0.0053 0.0055 83,064,504 +0.00(+1.82%)
Jul 27, 2020 0.0053 0.0054 0.0053 0.0054 50,796,276 +0.00(+3.55%)
Jul 24, 2020 0.0052 0.0054 0.0051 0.0053 59,533,464 -0.00(-0.41%)
Jul 23, 2020 0.0055 0.0056 0.0052 0.0053 131,545,432 -0.00(-2.59%)
Jul 22, 2020 0.0055 0.0056 0.0053 0.0054 98,054,680 +0.00(+1.95%)
Jul 21, 2020 0.0052 0.0057 0.0051 0.0053 145,067,456 +0.00(+3.28%)
Jul 20, 2020 0.0054 0.0054 0.0050 0.0051 118,647,736 -0.00(-3.98%)
Jul 17, 2020 0.0054 0.0055 0.0052 0.0054 105,078,688 +0.00(+2.94%)
Jul 16, 2020 0.0051 0.0053 0.0049 0.0052 86,383,296 +0.00(+5.61%)
Jul 15, 2020 0.0049 0.0053 0.0048 0.0049 177,439,904 +0.00(+1.29%)
Jul 14, 2020 0.0049 0.0049 0.0047 0.0049 65,388,040 +0.00(+3.90%)
Jul 13, 2020 0.0049 0.0049 0.0047 0.0047 97,413,672 +0.00(+0.60%)
Jul 10, 2020 0.0047 0.0047 0.0045 0.0047 41,737,144 +0.00(+0.83%)
Jul 09, 2020 0.0049 0.0049 0.0045 0.0046 51,485,068 -0.00(-1.05%)
Jul 08, 2020 0.0047 0.0048 0.0046 0.0047 49,958,192 +0.00(+0.44%)
Jul 07, 2020 0.0048 0.0049 0.0046 0.0046 119,264,456 -0.00(-3.52%)
Jul 06, 2020 0.0044 0.0049 0.0043 0.0048 262,039,168 +0.00(+13.78%)
Jul 02, 2020 0.0045 0.0045 0.0042 0.0042 180,572,704 -0.00(-3.23%)
Jul 01, 2020 0.0046 0.0047 0.0044 0.0044 101,095,528 -0.00(-3.91%)
Jun 30, 2020 0.0046 0.0046 0.0044 0.0045 123,641,776 +0.00(+1.59%)
Jun 29, 2020 0.0045 0.0047 0.0044 0.0045 100,519,912 -0.00(-1.98%)
Jun 26, 2020 0.0048 0.0048 0.0044 0.0046 1,366,220,160 -0.00(-5.08%)
Jun 25, 2020 0.0048 0.0053 0.0044 0.0048 297,613,600 +0.00(+1.74%)
Jun 24, 2020 0.0048 0.0049 0.0043 0.0047 232,768,864 -0.00(-2.43%)
Jun 23, 2020 0.0049 0.0050 0.0047 0.0048 170,751,952 -0.00(-0.61%)
Jun 22, 2020 0.0053 0.0053 0.0048 0.0049 167,170,240 -0.00(-3.28%)
Jun 19, 2020 0.0053 0.0054 0.0050 0.0050 264,380,768 -0.00(-3.35%)
Jun 18, 2020 0.0053 0.0054 0.0052 0.0052 161,621,216 -0.00(-3.48%)
Jun 17, 2020 0.0057 0.0059 0.0053 0.0054 104,897,536 -0.00(-4.65%)
Jun 16, 2020 0.0056 0.0058 0.0055 0.0057 106,813,864 +0.00(+5.35%)
Jun 15, 2020 0.0056 0.0056 0.0052 0.0054 167,430,576 -0.00(-0.65%)
Jun 12, 2020 0.0055 0.0056 0.0053 0.0054 158,771,072 +0.00(+2.70%)
Jun 11, 2020 0.0057 0.0058 0.0053 0.0053 216,263,344 -0.00(-9.09%)
Jun 10, 2020 0.0062 0.0063 0.0057 0.0058 201,343,872 -0.00(-5.14%)
Jun 09, 2020 0.0065 0.0065 0.0059 0.0061 131,641,016 -0.00(-1.69%)
Jun 08, 2020 0.0063 0.0065 0.0061 0.0062 219,820,944 +0.00(+4.43%)
Jun 05, 2020 0.0060 0.0061 0.0058 0.0060 141,733,328 +0.00(+1.53%)
Jun 04, 2020 0.0063 0.0063 0.0057 0.0059 191,818,512 -0.00(-6.32%)
Jun 03, 2020 0.0065 0.0066 0.0061 0.0063 181,859,856 -0.00(-2.06%)
Jun 02, 2020 0.0069 0.0069 0.0059 0.0064 245,986,992 -0.00(-3.96%)
Jun 01, 2020 0.0061 0.0067 0.0057 0.0067 317,642,720 +0.00(+17.16%)
May 29, 2020 0.0063 0.0065 0.0056 0.0057 224,509,728 -0.00(-9.25%)
May 28, 2020 0.0069 0.0073 0.0062 0.0063 238,713,712 -0.00(-5.94%)
May 27, 2020 0.0084 0.0085 0.0064 0.0067 604,416,512 -0.00(-12.93%)
May 26, 2020 0.0074 0.0090 0.0073 0.0076 708,832,192 +0.00(+11.54%)
May 22, 2020 0.0053 0.0082 0.0053 0.0069 983,197,248 +0.00(+35.07%)
May 21, 2020 0.0043 0.0054 0.0043 0.0051 294,529,664 +0.00(+23.20%)
May 20, 2020 0.0043 0.0044 0.0040 0.0041 275,533,888 +0.00(+0.47%)
May 19, 2020 0.0042 0.0044 0.0040 0.0041 110,291,048 -0.00(-0.94%)
May 18, 2020 0.0044 0.0044 0.0040 0.0041 132,865,520 +0.00(+5.60%)
May 15, 2020 0.0042 0.0042 0.0038 0.0039 88,784,360 -0.00(-2.51%)
May 14, 2020 0.0045 0.0045 0.0040 0.0040 96,584,696 -0.00(-8.76%)
May 13, 2020 0.0045 0.0046 0.0042 0.0044 103,729,624 -0.00(-3.44%)
May 12, 2020 0.0049 0.0049 0.0046 0.0046 197,175,168 -0.00(-1.37%)
May 11, 2020 0.0047 0.0049 0.0046 0.0046 66,501,792 -0.00(-1.18%)
May 08, 2020 0.0045 0.0050 0.0045 0.0047 116,184,312 -0.00(-1.26%)
May 07, 2020 0.0048 0.0049 0.0045 0.0047 55,474,292 +0.00(+0.84%)
May 06, 2020 0.0053 0.0053 0.0046 0.0047 66,147,228 -0.00(-7.40%)
May 05, 2020 0.0051 0.0054 0.0051 0.0051 38,267,392 -0.00(-3.75%)
May 04, 2020 0.0056 0.0058 0.0051 0.0053 65,789,332 -0.00(-5.85%)
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.