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 1.570 1.640 1.520 1.540 131,089 -0.03(-1.91%)
Oct 30, 2018 1.610 1.640 1.550 1.570 181,926 -0.08(-4.85%)
Oct 29, 2018 1.450 1.680 1.450 1.650 614,233 +0.21(+14.58%)
Oct 26, 2018 1.400 1.480 1.360 1.440 188,200 +0.03(+2.13%)
Oct 25, 2018 1.430 1.500 1.380 1.410 244,496 +0.01(+0.71%)
Oct 24, 2018 1.480 1.580 1.400 1.400 238,238 -0.09(-6.04%)
Oct 23, 2018 1.530 1.550 1.460 1.490 88,013 -0.07(-4.49%)
Oct 22, 2018 1.430 1.598 1.410 1.560 211,722 +0.13(+9.09%)
Oct 19, 2018 1.460 1.500 1.410 1.430 141,000 -0.04(-2.72%)
Oct 18, 2018 1.540 1.590 1.450 1.470 119,408 -0.09(-5.77%)
Oct 17, 2018 1.530 1.600 1.500 1.560 145,804 +0.01(+0.65%)
Oct 16, 2018 1.450 1.600 1.450 1.550 163,621 +0.09(+6.16%)
Oct 15, 2018 1.450 1.500 1.400 1.460 145,575 +0.02(+1.39%)
Oct 12, 2018 1.570 1.570 1.440 1.440 295,000 -0.12(-7.69%)
Oct 11, 2018 1.540 1.630 1.503 1.560 161,473 +0.00(+0.00%)
Oct 10, 2018 1.580 1.650 1.550 1.560 404,506 +0.01(+0.65%)
Oct 09, 2018 1.430 1.570 1.430 1.550 437,939 +0.11(+7.64%)
Oct 08, 2018 1.380 1.470 1.357 1.440 240,465 +0.06(+4.35%)
Oct 05, 2018 1.340 1.430 1.315 1.380 191,700 +0.04(+2.99%)
Oct 04, 2018 1.270 1.350 1.260 1.340 222,431 +0.07(+5.51%)
Oct 03, 2018 1.290 1.300 1.250 1.270 154,033 -0.01(-0.78%)
Oct 02, 2018 1.380 1.380 1.270 1.280 190,916 -0.09(-6.57%)
Oct 01, 2018 1.380 1.440 1.350 1.370 164,744 +0.02(+1.48%)
Sep 28, 2018 1.270 1.420 1.260 1.350 316,400 +0.08(+6.30%)
Sep 27, 2018 1.330 1.410 1.260 1.270 422,273 -0.06(-4.51%)
Sep 26, 2018 1.380 1.420 1.320 1.330 378,364 -0.04(-2.92%)
Sep 25, 2018 1.440 1.450 1.360 1.370 306,002 -0.07(-4.86%)
Sep 24, 2018 1.460 1.480 1.400 1.440 256,772 -0.02(-1.37%)
Sep 21, 2018 1.400 1.480 1.400 1.460 464,700 +0.05(+3.55%)
Sep 20, 2018 1.370 1.440 1.350 1.410 162,882 +0.04(+2.92%)
Sep 19, 2018 1.400 1.450 1.360 1.370 255,666 -0.02(-1.44%)
Sep 18, 2018 1.400 1.480 1.350 1.390 442,704 -0.02(-1.42%)
Sep 17, 2018 1.340 1.410 1.310 1.410 296,849 +0.08(+6.02%)
Sep 14, 2018 1.340 1.380 1.310 1.330 434,500 -0.01(-0.75%)
Sep 13, 2018 1.390 1.410 1.310 1.340 303,417 -0.04(-2.90%)
Sep 12, 2018 1.410 1.419 1.370 1.380 257,161 -0.02(-1.43%)
Sep 11, 2018 1.370 1.420 1.360 1.400 244,146 +0.04(+2.94%)
Sep 10, 2018 1.480 1.530 1.360 1.360 767,333 -0.14(-9.33%)
Sep 07, 2018 1.510 1.560 1.480 1.500 261,800 -0.01(-0.66%)
Sep 06, 2018 1.520 1.620 1.500 1.510 252,176 +0.01(+0.67%)
Sep 05, 2018 1.650 1.680 1.480 1.500 710,672 -0.15(-9.09%)
Sep 04, 2018 1.770 1.770 1.650 1.650 279,697 -0.12(-6.78%)
Aug 31, 2018 1.770 1.770 1.770 0 +0.00(+0.00%)
Aug 30, 2018 1.730 1.790 1.720 1.770 234,687 +0.02(+1.14%)
Aug 29, 2018 1.700 1.750 1.680 1.750 247,123 +0.05(+2.94%)
Aug 28, 2018 1.710 1.730 1.620 1.700 285,276 +0.00(+0.00%)
Aug 27, 2018 1.740 1.770 1.690 1.700 455,685 -0.02(-1.16%)
Aug 24, 2018 1.690 1.740 1.650 1.720 582,700 +0.03(+1.78%)
Aug 23, 2018 1.590 1.690 1.580 1.690 614,121 +0.10(+6.29%)
Aug 22, 2018 1.540 1.590 1.540 1.590 184,772 +0.04(+2.58%)
Aug 21, 2018 1.580 1.580 1.500 1.550 266,327 -0.03(-1.90%)
Aug 20, 2018 1.530 1.630 1.510 1.580 403,822 +0.04(+2.60%)
Aug 17, 2018 1.540 1.570 1.490 1.540 674,200 -0.01(-0.65%)
Aug 16, 2018 1.520 1.580 1.500 1.550 225,905 +0.05(+3.33%)
Aug 15, 2018 1.610 1.639 1.490 1.500 365,397 -0.12(-7.41%)
Aug 14, 2018 1.610 1.640 1.590 1.620 182,771 +0.01(+0.62%)
Aug 13, 2018 1.640 1.670 1.550 1.610 453,075 -0.02(-1.23%)
Aug 10, 2018 1.720 1.720 1.620 1.630 456,700 -0.10(-5.78%)
Aug 09, 2018 1.690 1.750 1.670 1.730 811,534 +0.07(+4.22%)
Aug 08, 2018 1.520 1.680 1.510 1.660 1,118,869 +0.14(+9.21%)
Aug 07, 2018 1.510 1.570 1.450 1.520 972,216 +0.00(+0.00%)
Aug 06, 2018 1.480 1.550 1.460 1.520 409,212 +0.05(+3.40%)
Aug 03, 2018 1.560 1.610 1.470 1.470 577,000 -0.08(-5.16%)
Aug 02, 2018 1.520 1.580 1.500 1.550 645,923 +0.03(+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.