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 0.0147 0.0154 0.0143 0.0144 13,974,819 -0.00(-1.91%)
Oct 30, 2018 0.0151 0.0154 0.0145 0.0147 19,394,326 -0.00(-4.85%)
Oct 29, 2018 0.0136 0.0158 0.0136 0.0155 65,480,664 +0.00(+14.58%)
Oct 26, 2018 0.0131 0.0139 0.0128 0.0135 20,063,170 +0.00(+2.13%)
Oct 25, 2018 0.0134 0.0141 0.0129 0.0132 26,064,638 +0.00(+0.71%)
Oct 24, 2018 0.0139 0.0148 0.0131 0.0131 25,397,500 -0.00(-6.04%)
Oct 23, 2018 0.0144 0.0145 0.0137 0.0140 9,382,677 -0.00(-4.49%)
Oct 22, 2018 0.0134 0.0150 0.0132 0.0146 22,570,746 +0.00(+9.09%)
Oct 19, 2018 0.0137 0.0141 0.0132 0.0134 15,031,386 -0.00(-2.72%)
Oct 18, 2018 0.0144 0.0149 0.0136 0.0138 12,729,559 -0.00(-5.77%)
Oct 17, 2018 0.0144 0.0150 0.0141 0.0146 15,543,520 +0.00(+0.65%)
Oct 16, 2018 0.0136 0.0150 0.0136 0.0145 17,442,912 +0.00(+6.16%)
Oct 15, 2018 0.0136 0.0141 0.0131 0.0137 15,519,107 +0.00(+1.39%)
Oct 12, 2018 0.0147 0.0147 0.0135 0.0135 31,448,646 -0.00(-7.69%)
Oct 11, 2018 0.0144 0.0153 0.0141 0.0146 17,213,922 +0.00(+0.00%)
Oct 10, 2018 0.0148 0.0155 0.0145 0.0146 43,122,596 +0.00(+0.65%)
Oct 09, 2018 0.0134 0.0147 0.0134 0.0145 46,686,740 +0.00(+7.64%)
Oct 08, 2018 0.0129 0.0138 0.0127 0.0135 25,634,910 +0.00(+4.35%)
Oct 05, 2018 0.0126 0.0134 0.0123 0.0129 20,436,290 +0.00(+2.98%)
Oct 04, 2018 0.0119 0.0127 0.0118 0.0126 23,712,386 +0.00(+5.51%)
Oct 03, 2018 0.0121 0.0122 0.0117 0.0119 16,420,777 -0.00(-0.78%)
Oct 02, 2018 0.0129 0.0129 0.0119 0.0120 20,352,710 -0.00(-6.57%)
Oct 01, 2018 0.0129 0.0135 0.0127 0.0129 17,562,630 +0.00(+1.48%)
Sep 28, 2018 0.0119 0.0133 0.0118 0.0127 33,730,004 +0.00(+6.30%)
Sep 27, 2018 0.0125 0.0132 0.0118 0.0119 45,016,656 -0.00(-4.51%)
Sep 26, 2018 0.0129 0.0133 0.0124 0.0125 40,335,712 -0.00(-2.92%)
Sep 25, 2018 0.0135 0.0136 0.0128 0.0129 32,621,520 -0.00(-4.86%)
Sep 24, 2018 0.0137 0.0139 0.0131 0.0135 27,373,328 -0.00(-1.37%)
Sep 21, 2018 0.0131 0.0139 0.0131 0.0137 49,539,612 +0.00(+3.55%)
Sep 20, 2018 0.0129 0.0135 0.0127 0.0132 17,364,130 +0.00(+2.92%)
Sep 19, 2018 0.0131 0.0136 0.0128 0.0129 27,255,422 -0.00(-1.44%)
Sep 18, 2018 0.0131 0.0139 0.0127 0.0130 47,194,716 -0.00(-1.42%)
Sep 17, 2018 0.0126 0.0132 0.0123 0.0132 31,645,760 +0.00(+6.01%)
Sep 14, 2018 0.0126 0.0129 0.0123 0.0125 46,320,124 -0.00(-0.75%)
Sep 13, 2018 0.0130 0.0132 0.0123 0.0126 32,345,944 -0.00(-2.90%)
Sep 12, 2018 0.0132 0.0133 0.0129 0.0129 27,414,796 -0.00(-1.43%)
Sep 11, 2018 0.0129 0.0133 0.0128 0.0131 26,027,326 +0.00(+2.94%)
Sep 10, 2018 0.0139 0.0144 0.0128 0.0128 81,801,976 -0.00(-9.33%)
Sep 07, 2018 0.0142 0.0146 0.0139 0.0141 27,909,340 -0.00(-0.66%)
Sep 06, 2018 0.0143 0.0152 0.0141 0.0142 26,883,368 +0.00(+0.67%)
Sep 05, 2018 0.0155 0.0158 0.0139 0.0141 75,761,600 -0.00(-9.09%)
Sep 04, 2018 0.0166 0.0166 0.0155 0.0155 29,817,260 -0.00(-6.78%)
Aug 31, 2018 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Aug 30, 2018 0.0162 0.0168 0.0161 0.0166 25,018,944 +0.00(+1.14%)
Aug 29, 2018 0.0159 0.0164 0.0158 0.0164 26,344,690 +0.00(+2.94%)
Aug 28, 2018 0.0160 0.0162 0.0152 0.0159 30,412,012 +0.00(+0.00%)
Aug 27, 2018 0.0163 0.0166 0.0159 0.0159 48,578,564 -0.00(-1.16%)
Aug 24, 2018 0.0159 0.0163 0.0155 0.0161 62,119,072 +0.00(+1.78%)
Aug 23, 2018 0.0149 0.0159 0.0148 0.0159 65,468,724 +0.00(+6.29%)
Aug 22, 2018 0.0144 0.0149 0.0144 0.0149 19,697,726 +0.00(+2.58%)
Aug 21, 2018 0.0148 0.0148 0.0141 0.0145 28,391,944 -0.00(-1.90%)
Aug 20, 2018 0.0144 0.0153 0.0142 0.0148 43,049,676 +0.00(+2.60%)
Aug 17, 2018 0.0144 0.0147 0.0140 0.0144 71,873,480 -0.00(-0.65%)
Aug 16, 2018 0.0143 0.0148 0.0141 0.0145 24,082,732 +0.00(+3.33%)
Aug 15, 2018 0.0151 0.0154 0.0140 0.0141 38,953,360 -0.00(-7.41%)
Aug 14, 2018 0.0151 0.0154 0.0149 0.0152 19,484,408 +0.00(+0.62%)
Aug 13, 2018 0.0154 0.0157 0.0145 0.0151 48,300,324 -0.00(-1.23%)
Aug 10, 2018 0.0161 0.0161 0.0152 0.0153 48,686,768 -0.00(-5.78%)
Aug 09, 2018 0.0159 0.0164 0.0157 0.0162 86,514,048 +0.00(+4.22%)
Aug 08, 2018 0.0143 0.0158 0.0142 0.0156 119,277,672 +0.00(+9.21%)
Aug 07, 2018 0.0142 0.0147 0.0136 0.0143 103,643,648 +0.00(+0.00%)
Aug 06, 2018 0.0139 0.0145 0.0137 0.0143 43,624,280 +0.00(+3.40%)
Aug 03, 2018 0.0146 0.0151 0.0138 0.0138 61,511,420 -0.00(-5.16%)
Aug 02, 2018 0.0143 0.0148 0.0141 0.0145 68,858,992 +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.