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 (%)
Oct 31, 2018 0.0103 0.0108 0.0100 0.0102 19,888,334 -0.00(-1.91%)
Oct 30, 2018 0.0106 0.0108 0.0102 0.0103 27,601,134 -0.00(-4.85%)
Oct 29, 2018 0.0096 0.0111 0.0096 0.0109 93,189,136 +0.00(+14.58%)
Oct 26, 2018 0.0092 0.0098 0.0090 0.0095 28,553,002 +0.00(+2.13%)
Oct 25, 2018 0.0094 0.0099 0.0091 0.0093 37,094,020 +0.00(+0.71%)
Oct 24, 2018 0.0098 0.0104 0.0092 0.0092 36,144,580 -0.00(-6.04%)
Oct 23, 2018 0.0101 0.0102 0.0096 0.0098 13,353,004 -0.00(-4.49%)
Oct 22, 2018 0.0094 0.0105 0.0093 0.0103 32,121,672 +0.00(+9.09%)
Oct 19, 2018 0.0096 0.0099 0.0093 0.0094 21,391,994 -0.00(-2.72%)
Oct 18, 2018 0.0102 0.0105 0.0096 0.0097 18,116,136 -0.00(-5.77%)
Oct 17, 2018 0.0101 0.0105 0.0099 0.0103 22,120,838 +0.00(+0.65%)
Oct 16, 2018 0.0096 0.0105 0.0096 0.0102 24,823,966 +0.00(+6.16%)
Oct 15, 2018 0.0096 0.0099 0.0092 0.0096 22,086,096 +0.00(+1.39%)
Oct 12, 2018 0.0103 0.0103 0.0095 0.0095 44,756,300 -0.00(-7.69%)
Oct 11, 2018 0.0102 0.0107 0.0099 0.0103 24,498,080 +0.00(+0.00%)
Oct 10, 2018 0.0104 0.0109 0.0102 0.0103 61,370,140 +0.00(+0.65%)
Oct 09, 2018 0.0094 0.0103 0.0094 0.0102 66,442,468 +0.00(+7.64%)
Oct 08, 2018 0.0091 0.0097 0.0089 0.0095 36,482,452 +0.00(+4.35%)
Oct 05, 2018 0.0088 0.0094 0.0087 0.0091 29,084,008 +0.00(+2.99%)
Oct 04, 2018 0.0084 0.0089 0.0083 0.0088 33,746,400 +0.00(+5.51%)
Oct 03, 2018 0.0085 0.0086 0.0082 0.0084 23,369,312 -0.00(-0.78%)
Oct 02, 2018 0.0091 0.0091 0.0084 0.0084 28,965,062 -0.00(-6.57%)
Oct 01, 2018 0.0091 0.0095 0.0089 0.0090 24,994,344 +0.00(+1.48%)
Sep 28, 2018 0.0084 0.0094 0.0083 0.0089 48,003,028 +0.00(+6.30%)
Sep 27, 2018 0.0088 0.0093 0.0083 0.0084 64,065,684 -0.00(-4.51%)
Sep 26, 2018 0.0091 0.0094 0.0087 0.0088 57,403,972 -0.00(-2.92%)
Sep 25, 2018 0.0095 0.0096 0.0090 0.0090 46,425,480 -0.00(-4.86%)
Sep 24, 2018 0.0096 0.0098 0.0092 0.0095 38,956,488 -0.00(-1.37%)
Sep 21, 2018 0.0092 0.0098 0.0092 0.0096 70,502,552 +0.00(+3.55%)
Sep 20, 2018 0.0090 0.0095 0.0089 0.0093 24,711,848 +0.00(+2.92%)
Sep 19, 2018 0.0092 0.0096 0.0090 0.0090 38,788,692 -0.00(-1.44%)
Sep 18, 2018 0.0092 0.0098 0.0089 0.0092 67,165,400 -0.00(-1.42%)
Sep 17, 2018 0.0088 0.0093 0.0086 0.0093 45,036,820 +0.00(+6.02%)
Sep 14, 2018 0.0088 0.0091 0.0086 0.0088 65,920,716 -0.00(-0.75%)
Sep 13, 2018 0.0092 0.0093 0.0086 0.0088 46,033,292 -0.00(-2.90%)
Sep 12, 2018 0.0093 0.0093 0.0090 0.0091 39,015,508 -0.00(-1.43%)
Sep 11, 2018 0.0090 0.0094 0.0090 0.0092 37,040,920 +0.00(+2.94%)
Sep 10, 2018 0.0098 0.0101 0.0090 0.0090 116,416,896 -0.00(-9.33%)
Sep 07, 2018 0.0100 0.0103 0.0098 0.0099 39,719,320 -0.00(-0.66%)
Sep 06, 2018 0.0100 0.0107 0.0099 0.0100 38,259,200 +0.00(+0.67%)
Sep 05, 2018 0.0109 0.0111 0.0098 0.0099 107,820,504 -0.00(-9.09%)
Sep 04, 2018 0.0117 0.0117 0.0109 0.0109 42,434,584 -0.00(-6.78%)
Aug 31, 2018 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Aug 30, 2018 0.0114 0.0118 0.0113 0.0117 35,605,836 +0.00(+1.14%)
Aug 29, 2018 0.0112 0.0115 0.0111 0.0115 37,492,580 +0.00(+2.94%)
Aug 28, 2018 0.0113 0.0114 0.0107 0.0112 43,281,008 +0.00(+0.00%)
Aug 27, 2018 0.0115 0.0117 0.0111 0.0112 69,134,824 -0.00(-1.16%)
Aug 24, 2018 0.0111 0.0115 0.0109 0.0113 88,405,064 +0.00(+1.78%)
Aug 23, 2018 0.0105 0.0111 0.0104 0.0111 93,172,144 +0.00(+6.29%)
Aug 22, 2018 0.0102 0.0105 0.0102 0.0105 28,032,918 +0.00(+2.58%)
Aug 21, 2018 0.0104 0.0104 0.0099 0.0102 40,406,136 -0.00(-1.90%)
Aug 20, 2018 0.0101 0.0107 0.0100 0.0104 61,266,364 +0.00(+2.60%)
Aug 17, 2018 0.0102 0.0103 0.0098 0.0102 102,287,104 -0.00(-0.65%)
Aug 16, 2018 0.0100 0.0104 0.0099 0.0102 34,273,464 +0.00(+3.33%)
Aug 15, 2018 0.0106 0.0108 0.0098 0.0099 55,436,668 -0.00(-7.41%)
Aug 14, 2018 0.0106 0.0108 0.0105 0.0107 27,729,334 +0.00(+0.62%)
Aug 13, 2018 0.0108 0.0110 0.0102 0.0106 68,738,848 -0.00(-1.23%)
Aug 10, 2018 0.0113 0.0113 0.0107 0.0107 69,288,816 -0.00(-5.78%)
Aug 09, 2018 0.0111 0.0115 0.0110 0.0114 123,122,904 +0.00(+4.22%)
Aug 08, 2018 0.0100 0.0111 0.0100 0.0109 169,750,624 +0.00(+9.21%)
Aug 07, 2018 0.0100 0.0103 0.0096 0.0100 147,500,976 +0.00(+0.00%)
Aug 06, 2018 0.0098 0.0102 0.0096 0.0100 62,084,116 +0.00(+3.40%)
Aug 03, 2018 0.0103 0.0106 0.0097 0.0097 87,540,288 -0.00(-5.16%)
Aug 02, 2018 0.0100 0.0104 0.0099 0.0102 97,997,024 +0.00(+1.97%)
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.