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, 2019 0.0073 0.0074 0.0073 0.0073 18,775,798 +0.00(+0.91%)
Sep 27, 2019 0.0070 0.0074 0.0069 0.0073 54,329,596 +0.00(+3.77%)
Sep 26, 2019 0.0080 0.0080 0.0069 0.0070 60,223,012 -0.00(-13.11%)
Sep 25, 2019 0.0084 0.0085 0.0075 0.0080 52,224,836 -0.00(-5.43%)
Sep 24, 2019 0.0087 0.0090 0.0083 0.0085 22,058,786 -0.00(-3.01%)
Sep 23, 2019 0.0088 0.0090 0.0087 0.0088 26,879,116 +0.00(+0.76%)
Sep 20, 2019 0.0089 0.0093 0.0087 0.0087 87,115,480 -0.00(-2.22%)
Sep 19, 2019 0.0094 0.0096 0.0089 0.0089 24,537,982 -0.00(-4.93%)
Sep 18, 2019 0.0094 0.0096 0.0086 0.0094 33,339,650 +0.00(+0.71%)
Sep 17, 2019 0.0094 0.0098 0.0092 0.0093 35,310,292 +0.00(+0.00%)
Sep 16, 2019 0.0085 0.0097 0.0084 0.0093 91,854,184 +0.00(+10.16%)
Sep 13, 2019 0.0083 0.0086 0.0082 0.0084 23,925,654 +0.00(+1.59%)
Sep 12, 2019 0.0082 0.0084 0.0082 0.0083 27,279,192 +0.00(+0.00%)
Sep 11, 2019 0.0079 0.0084 0.0076 0.0083 58,004,164 +0.00(+4.13%)
Sep 10, 2019 0.0076 0.0082 0.0076 0.0080 14,973,030 +0.00(+2.54%)
Sep 09, 2019 0.0081 0.0082 0.0076 0.0078 40,448,012 -0.00(-4.84%)
Sep 06, 2019 0.0082 0.0082 0.0078 0.0082 24,320,118 +0.00(+0.81%)
Sep 05, 2019 0.0080 0.0081 0.0076 0.0081 23,642,098 +0.00(+3.36%)
Sep 04, 2019 0.0073 0.0079 0.0071 0.0078 65,084,608 +0.00(+12.26%)
Sep 03, 2019 0.0071 0.0073 0.0070 0.0070 25,021,804 -0.00(-1.85%)
Aug 30, 2019 0.0070 0.0073 0.0070 0.0071 22,893,984 +0.00(+0.93%)
Aug 29, 2019 0.0067 0.0071 0.0067 0.0071 17,857,762 +0.00(+5.94%)
Aug 28, 2019 0.0061 0.0067 0.0061 0.0067 58,221,876 +0.00(+2.02%)
Aug 27, 2019 0.0067 0.0067 0.0064 0.0065 17,874,906 -0.00(-1.98%)
Aug 26, 2019 0.0066 0.0068 0.0066 0.0067 19,659,848 +0.00(+1.28%)
Aug 23, 2019 0.0065 0.0067 0.0065 0.0066 29,827,418 -0.00(-0.18%)
Aug 22, 2019 0.0068 0.0068 0.0065 0.0066 19,437,432 +0.00(+0.91%)
Aug 21, 2019 0.0066 0.0068 0.0065 0.0065 47,062,688 -0.00(-1.98%)
Aug 20, 2019 0.0066 0.0071 0.0064 0.0067 21,698,612 +0.00(+0.00%)
Aug 19, 2019 0.0067 0.0068 0.0064 0.0067 24,737,336 +0.00(+2.75%)
Aug 16, 2019 0.0066 0.0068 0.0064 0.0065 25,366,960 -0.00(-1.70%)
Aug 15, 2019 0.0067 0.0069 0.0064 0.0066 26,882,604 +0.00(+0.00%)
Aug 14, 2019 0.0068 0.0069 0.0065 0.0066 34,807,200 -0.00(-4.76%)
Aug 13, 2019 0.0069 0.0071 0.0066 0.0069 31,669,708 -0.00(-1.87%)
Aug 12, 2019 0.0071 0.0076 0.0070 0.0071 9,231,328 -0.00(-0.93%)
Aug 09, 2019 0.0070 0.0073 0.0070 0.0071 11,773,182 +0.00(+1.89%)
Aug 08, 2019 0.0074 0.0075 0.0070 0.0070 112,241,664 +0.00(+4.95%)
Aug 07, 2019 0.0069 0.0069 0.0067 0.0067 19,132,180 -0.00(-2.88%)
Aug 06, 2019 0.0071 0.0072 0.0066 0.0069 31,557,438 +0.00(+0.97%)
Aug 05, 2019 0.0073 0.0074 0.0067 0.0068 59,307,252 -0.00(-6.36%)
Aug 02, 2019 0.0075 0.0077 0.0073 0.0073 18,797,646 -0.00(-4.35%)
Aug 01, 2019 0.0076 0.0079 0.0076 0.0076 31,223,814 -0.00(-1.71%)
Jul 31, 2019 0.0076 0.0082 0.0076 0.0077 45,386,376 +0.00(+0.86%)
Jul 30, 2019 0.0076 0.0079 0.0076 0.0076 25,081,126 +0.00(+0.87%)
Jul 29, 2019 0.0077 0.0079 0.0075 0.0076 10,101,421 -0.00(-1.71%)
Jul 26, 2019 0.0075 0.0079 0.0075 0.0077 17,963,206 +0.00(+3.54%)
Jul 25, 2019 0.0078 0.0080 0.0074 0.0074 12,533,736 -0.00(-5.83%)
Jul 24, 2019 0.0077 0.0080 0.0075 0.0079 13,039,558 +0.00(+2.56%)
Jul 23, 2019 0.0076 0.0078 0.0075 0.0077 7,830,531 +0.00(+2.63%)
Jul 22, 2019 0.0077 0.0078 0.0074 0.0075 17,343,294 -0.00(-2.56%)
Jul 19, 2019 0.0077 0.0079 0.0077 0.0077 12,637,965 -0.00(-0.85%)
Jul 18, 2019 0.0078 0.0080 0.0077 0.0078 7,275,402 +0.00(+0.00%)
Jul 17, 2019 0.0078 0.0080 0.0078 0.0078 12,761,765 -0.00(-1.67%)
Jul 16, 2019 0.0078 0.0082 0.0078 0.0079 9,676,312 +0.00(+0.84%)
Jul 15, 2019 0.0081 0.0083 0.0078 0.0078 24,171,738 -0.00(-3.25%)
Jul 12, 2019 0.0082 0.0084 0.0081 0.0081 17,508,056 -0.00(-0.81%)
Jul 11, 2019 0.0082 0.0086 0.0081 0.0082 20,463,186 -0.00(-1.59%)
Jul 10, 2019 0.0084 0.0086 0.0082 0.0083 23,364,760 -0.00(-0.79%)
Jul 09, 2019 0.0082 0.0086 0.0082 0.0084 41,951,672 +0.00(+0.79%)
Jul 08, 2019 0.0082 0.0084 0.0082 0.0083 15,917,160 +0.00(+1.61%)
Jul 05, 2019 0.0079 0.0082 0.0078 0.0082 11,484,921 +0.00(+3.33%)
Jul 03, 2019 0.0080 0.0080 0.0078 0.0079 6,538,971 +0.00(+0.00%)
Jul 02, 2019 0.0080 0.0082 0.0078 0.0079 16,277,031 -0.00(-1.64%)
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.