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 (%)
Nov 30, 2016 0.0239 0.0241 0.0233 0.0237 33,858,216 +0.00(+0.00%)
Nov 29, 2016 0.0239 0.0243 0.0236 0.0237 24,587,744 -0.00(-0.83%)
Nov 28, 2016 0.0243 0.0245 0.0233 0.0239 24,485,640 +0.00(+0.28%)
Nov 25, 2016 0.0229 0.0240 0.0227 0.0239 20,032,920 +0.00(+4.32%)
Nov 23, 2016 0.0229 0.0229 0.0229 0 +0.00(+3.27%)
Nov 22, 2016 0.0222 0.0223 0.0210 0.0221 25,664,020 -0.00(-0.59%)
Nov 21, 2016 0.0225 0.0229 0.0217 0.0223 19,824,460 -0.00(-2.87%)
Nov 18, 2016 0.0225 0.0231 0.0225 0.0229 18,589,188 +0.00(+2.66%)
Nov 17, 2016 0.0219 0.0225 0.0216 0.0223 27,680,480 +0.00(+1.80%)
Nov 16, 2016 0.0217 0.0224 0.0216 0.0219 20,247,900 +0.00(+1.22%)
Nov 15, 2016 0.0216 0.0219 0.0213 0.0217 40,690,908 -0.00(-0.30%)
Nov 14, 2016 0.0218 0.0221 0.0210 0.0218 41,079,608 +0.00(+1.54%)
Nov 11, 2016 0.0214 0.0218 0.0208 0.0214 55,929,140 +0.00(+2.20%)
Nov 10, 2016 0.0194 0.0218 0.0194 0.0210 49,194,756 +0.00(+7.80%)
Nov 09, 2016 0.0183 0.0194 0.0178 0.0194 23,154,330 +0.00(+5.73%)
Nov 08, 2016 0.0183 0.0186 0.0182 0.0184 14,416,535 +0.00(+0.00%)
Nov 07, 2016 0.0188 0.0192 0.0178 0.0184 36,528,420 +0.00(+2.57%)
Nov 04, 2016 0.0181 0.0186 0.0176 0.0179 20,375,494 +0.00(+2.64%)
Nov 03, 2016 0.0183 0.0186 0.0173 0.0175 19,229,430 -0.00(-5.02%)
Nov 02, 2016 0.0170 0.0191 0.0169 0.0184 45,539,304 +0.00(+8.14%)
Nov 01, 2016 0.0173 0.0176 0.0165 0.0170 24,172,952 -0.00(-1.53%)
Oct 31, 2016 0.0173 0.0177 0.0171 0.0173 11,419,683 +0.00(+0.38%)
Oct 28, 2016 0.0170 0.0173 0.0167 0.0172 13,696,944 +0.00(+0.38%)
Oct 27, 2016 0.0175 0.0175 0.0169 0.0171 8,658,447 -0.00(-1.51%)
Oct 26, 2016 0.0175 0.0177 0.0171 0.0174 15,977,392 -0.00(-1.49%)
Oct 25, 2016 0.0176 0.0180 0.0173 0.0177 28,219,984 +0.00(+0.00%)
Oct 24, 2016 0.0175 0.0180 0.0173 0.0177 17,478,018 +0.00(+1.13%)
Oct 21, 2016 0.0171 0.0175 0.0171 0.0175 7,735,709 +0.00(+0.38%)
Oct 20, 2016 0.0172 0.0175 0.0171 0.0174 4,757,518 -0.00(-0.38%)
Oct 19, 2016 0.0177 0.0177 0.0171 0.0175 13,059,584 -0.00(-0.38%)
Oct 18, 2016 0.0174 0.0179 0.0174 0.0175 6,996,092 +0.00(+0.76%)
Oct 17, 2016 0.0169 0.0176 0.0167 0.0174 15,239,292 +0.00(+2.72%)
Oct 14, 2016 0.0173 0.0175 0.0167 0.0169 14,216,421 -0.00(-1.91%)
Oct 13, 2016 0.0172 0.0175 0.0160 0.0173 49,701,036 -0.00(-1.13%)
Oct 12, 2016 0.0175 0.0177 0.0171 0.0175 12,851,885 +0.00(+0.00%)
Oct 11, 2016 0.0178 0.0178 0.0171 0.0175 11,007,318 -0.00(-1.85%)
Oct 10, 2016 0.0180 0.0183 0.0177 0.0178 10,114,165 +0.00(+1.50%)
Oct 07, 2016 0.0179 0.0181 0.0175 0.0175 7,507,527 -0.00(-0.75%)
Oct 06, 2016 0.0182 0.0182 0.0177 0.0177 11,036,600 -0.00(-3.94%)
Oct 05, 2016 0.0185 0.0185 0.0180 0.0184 12,077,070 +0.00(+0.36%)
Oct 04, 2016 0.0185 0.0189 0.0182 0.0183 22,403,790 -0.00(-0.36%)
Oct 03, 2016 0.0175 0.0185 0.0169 0.0184 25,223,284 +0.00(+4.49%)
Sep 30, 2016 0.0171 0.0179 0.0167 0.0176 26,150,118 +0.00(+1.91%)
Sep 29, 2016 0.0178 0.0178 0.0173 0.0173 12,521,902 -0.00(-3.32%)
Sep 28, 2016 0.0181 0.0184 0.0172 0.0179 25,230,566 -0.00(-1.81%)
Sep 27, 2016 0.0179 0.0183 0.0176 0.0182 12,147,921 +0.00(+1.85%)
Sep 26, 2016 0.0180 0.0182 0.0175 0.0179 22,703,884 -0.00(-0.37%)
Sep 23, 2016 0.0184 0.0185 0.0177 0.0179 23,375,684 -0.00(-2.51%)
Sep 22, 2016 0.0183 0.0187 0.0179 0.0184 13,975,344 +0.00(+2.20%)
Sep 21, 2016 0.0179 0.0181 0.0168 0.0180 23,065,878 +0.00(+0.74%)
Sep 20, 2016 0.0191 0.0191 0.0174 0.0179 40,230,300 -0.00(-5.57%)
Sep 19, 2016 0.0198 0.0203 0.0186 0.0189 44,641,144 -0.00(-4.33%)
Sep 16, 2016 0.0189 0.0198 0.0189 0.0198 94,751,360 +0.00(+3.81%)
Sep 15, 2016 0.0189 0.0191 0.0185 0.0190 21,173,826 +0.00(+2.12%)
Sep 14, 2016 0.0183 0.0188 0.0182 0.0187 16,909,992 +0.00(+1.80%)
Sep 13, 2016 0.0190 0.0190 0.0179 0.0183 31,337,146 -0.00(-3.47%)
Sep 12, 2016 0.0177 0.0191 0.0175 0.0190 67,793,504 +0.00(+6.67%)
Sep 09, 2016 0.0184 0.0187 0.0176 0.0178 38,587,516 -0.00(-3.91%)
Sep 08, 2016 0.0163 0.0190 0.0162 0.0185 58,186,072 +0.00(+12.85%)
Sep 07, 2016 0.0161 0.0165 0.0159 0.0164 38,422,752 +0.00(+1.63%)
Sep 06, 2016 0.0164 0.0164 0.0152 0.0161 18,773,218 -0.00(-0.41%)
Sep 02, 2016 0.0156 0.0162 0.0162 0.0162 41,130,280 +0.00(+4.24%)
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.