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 (%)
Mar 29, 2019 0.0096 0.0097 0.0093 0.0095 28,188,882 -0.00(-1.37%)
Mar 28, 2019 0.0094 0.0097 0.0092 0.0096 10,685,377 +0.00(+1.39%)
Mar 27, 2019 0.0093 0.0097 0.0092 0.0095 18,706,918 +0.00(+1.41%)
Mar 26, 2019 0.0096 0.0096 0.0093 0.0094 9,908,134 -0.00(-2.07%)
Mar 25, 2019 0.0092 0.0097 0.0091 0.0096 23,177,846 +0.00(+3.57%)
Mar 22, 2019 0.0094 0.0097 0.0091 0.0092 25,002,840 -0.00(-2.78%)
Mar 21, 2019 0.0093 0.0098 0.0091 0.0095 32,170,828 +0.00(+1.41%)
Mar 20, 2019 0.0092 0.0098 0.0090 0.0094 54,330,048 +0.00(+2.90%)
Mar 19, 2019 0.0087 0.0092 0.0084 0.0091 119,621,752 +0.00(+3.76%)
Mar 18, 2019 0.0093 0.0094 0.0086 0.0088 49,292,616 -0.00(-5.67%)
Mar 15, 2019 0.0090 0.0094 0.0087 0.0093 80,455,136 +0.00(+3.68%)
Mar 14, 2019 0.0092 0.0094 0.0089 0.0090 13,463,453 -0.00(-2.16%)
Mar 13, 2019 0.0092 0.0098 0.0089 0.0092 32,384,444 -0.00(-0.71%)
Mar 12, 2019 0.0093 0.0096 0.0091 0.0092 24,948,678 +0.00(+0.00%)
Mar 11, 2019 0.0092 0.0092 0.0088 0.0092 16,164,003 +0.00(+1.45%)
Mar 08, 2019 0.0088 0.0092 0.0087 0.0091 28,295,084 +0.00(+4.55%)
Mar 07, 2019 0.0085 0.0088 0.0084 0.0087 26,811,602 +0.00(+3.13%)
Mar 06, 2019 0.0083 0.0086 0.0080 0.0084 33,442,058 +0.00(+2.40%)
Mar 05, 2019 0.0085 0.0088 0.0081 0.0082 54,624,532 -0.00(-3.10%)
Mar 04, 2019 0.0087 0.0088 0.0082 0.0085 31,453,360 -0.00(-2.27%)
Mar 01, 2019 0.0091 0.0091 0.0086 0.0087 40,462,728 -0.00(-3.65%)
Feb 28, 2019 0.0093 0.0096 0.0088 0.0090 50,895,800 -0.00(-2.14%)
Feb 27, 2019 0.0098 0.0098 0.0092 0.0092 37,428,252 -0.00(-6.04%)
Feb 26, 2019 0.0103 0.0103 0.0098 0.0098 25,340,410 -0.00(-4.49%)
Feb 25, 2019 0.0102 0.0105 0.0102 0.0103 19,907,146 +0.00(+1.30%)
Feb 22, 2019 0.0105 0.0107 0.0101 0.0102 15,292,999 -0.00(-2.53%)
Feb 21, 2019 0.0105 0.0107 0.0104 0.0104 7,770,755 -0.00(-0.63%)
Feb 20, 2019 0.0103 0.0107 0.0103 0.0105 8,672,709 +0.00(+1.27%)
Feb 19, 2019 0.0105 0.0109 0.0103 0.0103 35,233,372 -0.00(-1.26%)
Feb 15, 2019 0.0102 0.0105 0.0102 0.0105 22,666,410 +0.00(+3.25%)
Feb 14, 2019 0.0103 0.0103 0.0102 0.0102 17,752,928 -0.00(-1.28%)
Feb 13, 2019 0.0102 0.0105 0.0102 0.0103 15,210,011 +0.00(+0.65%)
Feb 12, 2019 0.0103 0.0105 0.0102 0.0102 47,945,524 -0.00(-0.64%)
Feb 11, 2019 0.0104 0.0105 0.0101 0.0103 7,581,717 +0.00(+0.65%)
Feb 08, 2019 0.0102 0.0103 0.0101 0.0102 12,258,674 +0.00(+0.00%)
Feb 07, 2019 0.0099 0.0103 0.0099 0.0102 17,293,682 +0.00(+2.65%)
Feb 06, 2019 0.0105 0.0106 0.0099 0.0100 14,857,422 -0.00(-6.21%)
Feb 05, 2019 0.0105 0.0109 0.0105 0.0106 20,423,436 +0.00(+0.62%)
Feb 04, 2019 0.0102 0.0107 0.0102 0.0105 13,209,480 +0.00(+2.56%)
Feb 01, 2019 0.0103 0.0104 0.0100 0.0103 8,647,827 -0.00(-0.64%)
Jan 31, 2019 0.0102 0.0105 0.0099 0.0103 15,288,448 +0.00(+1.95%)
Jan 30, 2019 0.0099 0.0102 0.0098 0.0102 17,642,478 +0.00(+4.05%)
Jan 29, 2019 0.0102 0.0102 0.0096 0.0098 23,194,686 -0.00(-3.90%)
Jan 28, 2019 0.0106 0.0108 0.0100 0.0102 18,494,972 -0.00(-4.94%)
Jan 25, 2019 0.0108 0.0109 0.0106 0.0107 16,977,050 -0.00(-1.22%)
Jan 24, 2019 0.0109 0.0109 0.0107 0.0108 25,060,038 +0.00(+0.00%)
Jan 23, 2019 0.0105 0.0109 0.0105 0.0108 18,638,798 +0.00(+2.50%)
Jan 22, 2019 0.0107 0.0108 0.0104 0.0105 31,268,722 -0.00(-2.44%)
Jan 18, 2019 0.0109 0.0109 0.0107 0.0108 26,671,720 -0.00(-0.61%)
Jan 17, 2019 0.0106 0.0110 0.0106 0.0109 38,836,328 +0.00(+1.23%)
Jan 16, 2019 0.0107 0.0109 0.0106 0.0107 33,435,534 +0.00(+1.24%)
Jan 15, 2019 0.0103 0.0109 0.0102 0.0106 43,523,756 +0.00(+4.55%)
Jan 14, 2019 0.0100 0.0105 0.0100 0.0102 27,524,972 +0.00(+0.00%)
Jan 11, 2019 0.0101 0.0104 0.0100 0.0102 51,659,388 +0.00(+0.65%)
Jan 10, 2019 0.0102 0.0103 0.0099 0.0101 22,507,412 -0.00(-1.29%)
Jan 09, 2019 0.0100 0.0102 0.0098 0.0102 31,619,490 +0.00(+1.31%)
Jan 08, 2019 0.0097 0.0102 0.0094 0.0101 36,366,388 +0.00(+5.52%)
Jan 07, 2019 0.0092 0.0098 0.0089 0.0096 34,826,164 +0.00(+4.32%)
Jan 04, 2019 0.0083 0.0092 0.0080 0.0092 42,966,048 +0.00(+13.93%)
Jan 03, 2019 0.0084 0.0084 0.0080 0.0080 28,639,934 -0.00(-3.94%)
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.