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 (%)
Apr 30, 2019 0.0126 0.0126 0.0120 0.0122 29,389,986 -0.00(-2.26%)
Apr 29, 2019 0.0125 0.0125 0.0121 0.0125 9,022,563 +0.00(+0.00%)
Apr 26, 2019 0.0127 0.0127 0.0124 0.0125 10,372,723 -0.00(-0.75%)
Apr 25, 2019 0.0126 0.0128 0.0125 0.0126 9,530,752 -0.00(-0.74%)
Apr 24, 2019 0.0125 0.0128 0.0123 0.0127 21,484,542 +0.00(+0.75%)
Apr 23, 2019 0.0124 0.0128 0.0123 0.0126 22,063,516 +0.00(+2.29%)
Apr 22, 2019 0.0123 0.0125 0.0119 0.0123 7,338,408 -0.00(-0.76%)
Apr 18, 2019 0.0119 0.0124 0.0119 0.0124 12,078,412 +0.00(+3.94%)
Apr 17, 2019 0.0123 0.0123 0.0117 0.0119 27,151,588 -0.00(-3.05%)
Apr 16, 2019 0.0126 0.0129 0.0122 0.0123 24,284,110 -0.00(-2.96%)
Apr 15, 2019 0.0125 0.0129 0.0125 0.0127 9,904,937 -0.00(-0.74%)
Apr 12, 2019 0.0129 0.0129 0.0128 0.0128 15,074,029 +0.00(+0.00%)
Apr 11, 2019 0.0127 0.0131 0.0127 0.0128 9,189,188 +0.00(+0.74%)
Apr 10, 2019 0.0124 0.0129 0.0124 0.0127 8,565,758 +0.00(+4.65%)
Apr 09, 2019 0.0133 0.0135 0.0121 0.0121 27,572,574 -0.00(-9.15%)
Apr 08, 2019 0.0129 0.0134 0.0129 0.0133 10,101,198 +0.00(+2.90%)
Apr 05, 2019 0.0128 0.0131 0.0128 0.0129 32,909,142 +0.00(+1.47%)
Apr 04, 2019 0.0129 0.0129 0.0123 0.0128 13,383,904 -0.00(-0.73%)
Apr 03, 2019 0.0131 0.0133 0.0128 0.0129 11,557,324 -0.00(-1.44%)
Apr 02, 2019 0.0136 0.0137 0.0130 0.0130 16,861,484 -0.00(-4.79%)
Apr 01, 2019 0.0135 0.0138 0.0135 0.0137 21,116,646 +0.00(+1.39%)
Mar 29, 2019 0.0137 0.0138 0.0132 0.0135 19,807,316 -0.00(-1.37%)
Mar 28, 2019 0.0134 0.0138 0.0131 0.0137 7,508,231 +0.00(+1.39%)
Mar 27, 2019 0.0132 0.0138 0.0130 0.0135 13,144,681 +0.00(+1.41%)
Mar 26, 2019 0.0136 0.0136 0.0132 0.0133 6,962,090 -0.00(-2.07%)
Mar 25, 2019 0.0130 0.0138 0.0129 0.0136 16,286,241 +0.00(+3.57%)
Mar 22, 2019 0.0133 0.0138 0.0129 0.0131 17,568,600 -0.00(-2.78%)
Mar 21, 2019 0.0132 0.0139 0.0129 0.0135 22,605,286 +0.00(+1.41%)
Mar 20, 2019 0.0130 0.0139 0.0129 0.0133 38,175,776 +0.00(+2.90%)
Mar 19, 2019 0.0124 0.0131 0.0120 0.0129 84,053,912 +0.00(+3.76%)
Mar 18, 2019 0.0132 0.0133 0.0122 0.0125 34,636,152 -0.00(-5.67%)
Mar 15, 2019 0.0128 0.0133 0.0124 0.0132 56,532,936 +0.00(+3.68%)
Mar 14, 2019 0.0130 0.0134 0.0127 0.0128 9,460,286 -0.00(-2.16%)
Mar 13, 2019 0.0130 0.0139 0.0127 0.0130 22,755,386 -0.00(-0.71%)
Mar 12, 2019 0.0132 0.0136 0.0129 0.0131 17,530,540 +0.00(+0.00%)
Mar 11, 2019 0.0131 0.0131 0.0126 0.0131 11,357,865 +0.00(+1.45%)
Mar 08, 2019 0.0125 0.0130 0.0124 0.0129 19,881,940 +0.00(+4.55%)
Mar 07, 2019 0.0121 0.0126 0.0119 0.0124 18,839,550 +0.00(+3.12%)
Mar 06, 2019 0.0118 0.0123 0.0114 0.0120 23,498,534 +0.00(+2.40%)
Mar 05, 2019 0.0121 0.0125 0.0115 0.0117 38,382,700 -0.00(-3.10%)
Mar 04, 2019 0.0124 0.0126 0.0117 0.0121 22,101,148 -0.00(-2.27%)
Mar 01, 2019 0.0129 0.0129 0.0122 0.0124 28,431,708 -0.00(-3.65%)
Feb 28, 2019 0.0132 0.0137 0.0126 0.0129 35,762,652 -0.00(-2.14%)
Feb 27, 2019 0.0140 0.0140 0.0130 0.0131 26,299,490 -0.00(-6.04%)
Feb 26, 2019 0.0147 0.0147 0.0139 0.0140 17,805,796 -0.00(-4.49%)
Feb 25, 2019 0.0145 0.0150 0.0145 0.0146 13,988,038 +0.00(+1.30%)
Feb 22, 2019 0.0149 0.0152 0.0144 0.0144 10,745,842 -0.00(-2.53%)
Feb 21, 2019 0.0150 0.0152 0.0148 0.0148 5,460,231 -0.00(-0.63%)
Feb 20, 2019 0.0147 0.0153 0.0147 0.0149 6,094,001 +0.00(+1.27%)
Feb 19, 2019 0.0149 0.0155 0.0146 0.0147 24,757,226 -0.00(-1.26%)
Feb 15, 2019 0.0145 0.0150 0.0144 0.0149 15,926,873 +0.00(+3.25%)
Feb 14, 2019 0.0146 0.0147 0.0144 0.0144 12,474,345 -0.00(-1.28%)
Feb 13, 2019 0.0145 0.0150 0.0145 0.0146 10,687,529 +0.00(+0.65%)
Feb 12, 2019 0.0147 0.0150 0.0145 0.0145 33,689,600 -0.00(-0.64%)
Feb 11, 2019 0.0148 0.0150 0.0144 0.0146 5,327,400 +0.00(+0.65%)
Feb 08, 2019 0.0144 0.0147 0.0144 0.0145 8,613,731 +0.00(+0.00%)
Feb 07, 2019 0.0141 0.0147 0.0141 0.0145 12,151,650 +0.00(+2.65%)
Feb 06, 2019 0.0150 0.0151 0.0141 0.0142 10,439,778 -0.00(-6.21%)
Feb 05, 2019 0.0150 0.0155 0.0150 0.0151 14,350,816 +0.00(+0.62%)
Feb 04, 2019 0.0144 0.0152 0.0144 0.0150 9,281,828 +0.00(+2.56%)
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.