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, 2015 0.0383 0.0405 0.0383 0.0404 33,942,416 +0.00(+5.87%)
Sep 29, 2015 0.0381 0.0400 0.0373 0.0382 21,098,574 +0.00(+1.22%)
Sep 28, 2015 0.0403 0.0407 0.0364 0.0377 40,150,496 -0.00(-6.84%)
Sep 25, 2015 0.0436 0.0444 0.0402 0.0405 18,516,212 -0.00(-7.11%)
Sep 24, 2015 0.0432 0.0439 0.0409 0.0436 27,608,718 +0.00(+0.76%)
Sep 23, 2015 0.0453 0.0454 0.0432 0.0432 12,986,912 -0.00(-3.95%)
Sep 22, 2015 0.0452 0.0453 0.0445 0.0450 15,356,720 -0.00(-1.30%)
Sep 21, 2015 0.0462 0.0463 0.0450 0.0456 18,125,694 +0.00(+0.14%)
Sep 18, 2015 0.0468 0.0475 0.0451 0.0455 29,198,858 -0.00(-4.03%)
Sep 17, 2015 0.0458 0.0479 0.0454 0.0475 27,431,514 +0.00(+4.50%)
Sep 16, 2015 0.0457 0.0459 0.0450 0.0454 15,017,028 +0.00(+0.29%)
Sep 15, 2015 0.0454 0.0460 0.0448 0.0453 14,073,352 -0.00(-0.58%)
Sep 14, 2015 0.0465 0.0465 0.0450 0.0455 14,747,276 -0.00(-1.71%)
Sep 11, 2015 0.0467 0.0468 0.0446 0.0463 20,523,872 -0.00(-1.40%)
Sep 10, 2015 0.0465 0.0476 0.0464 0.0470 10,058,485 +0.00(+0.42%)
Sep 09, 2015 0.0481 0.0481 0.0467 0.0468 16,422,375 -0.00(-2.20%)
Sep 08, 2015 0.0488 0.0488 0.0469 0.0479 22,239,480 -0.00(-0.14%)
Sep 04, 2015 0.0477 0.0479 0.0479 0.0479 14,124,784 -0.00(-0.14%)
Sep 03, 2015 0.0488 0.0494 0.0477 0.0480 18,773,978 -0.00(-1.35%)
Sep 02, 2015 0.0479 0.0488 0.0469 0.0486 23,348,830 +0.00(+3.22%)
Sep 01, 2015 0.0473 0.0483 0.0470 0.0471 26,472,820 -0.00(-1.52%)
Aug 31, 2015 0.0469 0.0483 0.0462 0.0479 23,505,098 +0.00(+1.54%)
Aug 28, 2015 0.0472 0.0480 0.0462 0.0471 26,439,290 -0.00(-0.42%)
Aug 27, 2015 0.0452 0.0475 0.0452 0.0473 25,440,086 +0.00(+5.74%)
Aug 26, 2015 0.0432 0.0450 0.0428 0.0448 17,821,806 +0.00(+5.11%)
Aug 25, 2015 0.0456 0.0456 0.0424 0.0426 23,677,902 -0.00(-3.29%)
Aug 24, 2015 0.0438 0.0463 0.0430 0.0440 31,978,300 -0.00(-4.57%)
Aug 21, 2015 0.0449 0.0472 0.0444 0.0461 44,146,552 +0.00(+0.86%)
Aug 20, 2015 0.0473 0.0473 0.0456 0.0457 19,043,578 -0.00(-4.01%)
Aug 19, 2015 0.0484 0.0487 0.0471 0.0477 21,804,358 -0.00(-2.30%)
Aug 18, 2015 0.0486 0.0497 0.0482 0.0488 13,938,325 +0.00(+0.27%)
Aug 17, 2015 0.0497 0.0497 0.0477 0.0486 31,482,794 -0.00(-2.12%)
Aug 14, 2015 0.0506 0.0506 0.0492 0.0497 49,471,944 -0.00(-1.69%)
Aug 13, 2015 0.0491 0.0515 0.0491 0.0506 89,382,120 +0.00(+2.68%)
Aug 12, 2015 0.0487 0.0503 0.0481 0.0492 22,063,944 -0.00(-0.13%)
Aug 11, 2015 0.0492 0.0504 0.0479 0.0493 22,065,310 -0.00(-1.19%)
Aug 10, 2015 0.0527 0.0531 0.0469 0.0499 74,884,872 +0.00(+8.92%)
Aug 07, 2015 0.0403 0.0463 0.0396 0.0458 22,009,024 +0.00(+4.04%)
Aug 06, 2015 0.0433 0.0452 0.0416 0.0440 34,080,632 +0.00(+1.52%)
Aug 05, 2015 0.0407 0.0441 0.0405 0.0434 37,786,604 +0.00(+9.30%)
Aug 04, 2015 0.0392 0.0403 0.0386 0.0397 21,840,164 +0.00(+1.18%)
Aug 03, 2015 0.0403 0.0408 0.0390 0.0392 11,530,436 -0.00(-2.62%)
Jul 31, 2015 0.0402 0.0408 0.0398 0.0403 11,398,443 +0.00(+0.33%)
Jul 30, 2015 0.0407 0.0409 0.0399 0.0401 16,781,488 -0.00(-1.14%)
Jul 29, 2015 0.0423 0.0423 0.0404 0.0406 14,396,356 -0.00(-4.35%)
Jul 28, 2015 0.0435 0.0436 0.0422 0.0424 14,046,954 -0.00(-1.98%)
Jul 27, 2015 0.0443 0.0443 0.0419 0.0433 19,016,116 -0.00(-3.24%)
Jul 24, 2015 0.0442 0.0449 0.0431 0.0448 23,052,224 +0.00(+0.89%)
Jul 23, 2015 0.0449 0.0451 0.0435 0.0444 15,235,196 -0.00(-0.30%)
Jul 22, 2015 0.0438 0.0459 0.0438 0.0445 15,372,651 +0.00(+0.90%)
Jul 21, 2015 0.0438 0.0449 0.0434 0.0441 14,749,248 +0.00(+1.21%)
Jul 20, 2015 0.0454 0.0463 0.0433 0.0436 21,732,444 -0.00(-4.20%)
Jul 17, 2015 0.0461 0.0461 0.0450 0.0455 21,724,556 -0.00(-1.43%)
Jul 16, 2015 0.0438 0.0473 0.0433 0.0461 33,845,624 +0.00(+6.87%)
Jul 15, 2015 0.0439 0.0444 0.0424 0.0432 9,093,873 -0.00(-1.65%)
Jul 14, 2015 0.0443 0.0450 0.0435 0.0439 12,883,593 -0.00(-0.45%)
Jul 13, 2015 0.0432 0.0446 0.0432 0.0441 14,651,998 +0.00(+2.61%)
Jul 10, 2015 0.0424 0.0433 0.0422 0.0430 17,240,732 +0.00(+2.68%)
Jul 09, 2015 0.0415 0.0422 0.0412 0.0419 11,926,871 +0.00(+2.25%)
Jul 08, 2015 0.0420 0.0425 0.0405 0.0409 10,785,964 -0.00(-3.72%)
Jul 07, 2015 0.0419 0.0427 0.0411 0.0425 21,946,516 +0.00(+1.26%)
Jul 06, 2015 0.0413 0.0426 0.0407 0.0420 21,806,028 +0.00(+0.47%)
Jul 02, 2015 0.0440 0.0418 0.0418 0.0418 11,439,406 -0.00(-3.65%)
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.