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 31, 2016 0.0222 0.0224 0.0215 0.0218 11,345,179 -0.00(-1.69%)
Mar 30, 2016 0.0226 0.0229 0.0217 0.0221 17,846,306 -0.00(-2.07%)
Mar 29, 2016 0.0219 0.0232 0.0216 0.0226 16,211,084 +0.00(+1.69%)
Mar 28, 2016 0.0231 0.0231 0.0212 0.0222 13,614,918 +0.00(+1.28%)
Mar 24, 2016 0.0215 0.0220 0.0220 0.0220 9,157,419 +0.00(+1.30%)
Mar 23, 2016 0.0235 0.0236 0.0217 0.0217 26,736,146 -0.00(-8.33%)
Mar 22, 2016 0.0241 0.0249 0.0235 0.0236 17,915,600 -0.00(-4.91%)
Mar 21, 2016 0.0256 0.0257 0.0244 0.0249 21,552,236 +0.00(+1.53%)
Mar 18, 2016 0.0254 0.0267 0.0244 0.0245 38,083,988 -0.00(-2.97%)
Mar 17, 2016 0.0254 0.0255 0.0244 0.0252 19,503,170 -0.00(-0.37%)
Mar 16, 2016 0.0238 0.0259 0.0237 0.0253 30,181,852 +0.00(+6.30%)
Mar 15, 2016 0.0262 0.0263 0.0237 0.0238 30,423,420 -0.00(-9.61%)
Mar 14, 2016 0.0232 0.0265 0.0229 0.0264 46,938,756 +0.00(+12.40%)
Mar 11, 2016 0.0229 0.0246 0.0224 0.0235 39,592,244 +0.00(+7.30%)
Mar 10, 2016 0.0222 0.0231 0.0207 0.0219 21,356,828 +0.00(+1.75%)
Mar 09, 2016 0.0211 0.0215 0.0204 0.0215 21,373,458 +0.00(+6.51%)
Mar 08, 2016 0.0224 0.0224 0.0197 0.0202 30,011,176 -0.00(-8.12%)
Mar 07, 2016 0.0204 0.0226 0.0203 0.0220 29,560,448 +0.00(+7.34%)
Mar 04, 2016 0.0195 0.0219 0.0190 0.0204 67,446,472 +0.00(+7.92%)
Mar 03, 2016 0.0179 0.0198 0.0175 0.0189 56,313,224 +0.00(+5.21%)
Mar 02, 2016 0.0159 0.0181 0.0159 0.0180 23,891,910 +0.00(+9.09%)
Mar 01, 2016 0.0171 0.0173 0.0164 0.0165 18,681,774 -0.00(-1.12%)
Feb 29, 2016 0.0176 0.0182 0.0160 0.0167 37,702,128 -0.00(-6.32%)
Feb 26, 2016 0.0169 0.0178 0.0166 0.0178 30,673,516 +0.00(+6.14%)
Feb 25, 2016 0.0171 0.0174 0.0164 0.0168 13,989,850 -0.00(-1.10%)
Feb 24, 2016 0.0169 0.0175 0.0161 0.0170 22,860,926 +0.00(+0.56%)
Feb 23, 2016 0.0176 0.0182 0.0164 0.0169 41,326,504 +0.00(+5.88%)
Feb 22, 2016 0.0153 0.0163 0.0149 0.0159 46,905,600 +0.00(+5.59%)
Feb 19, 2016 0.0160 0.0161 0.0147 0.0151 39,722,092 -0.00(-5.29%)
Feb 18, 2016 0.0154 0.0164 0.0149 0.0159 54,231,112 +0.00(+4.94%)
Feb 17, 2016 0.0143 0.0153 0.0143 0.0152 27,847,616 +0.00(+6.58%)
Feb 16, 2016 0.0149 0.0149 0.0141 0.0143 20,051,336 +0.00(+0.00%)
Feb 12, 2016 0.0139 0.0143 0.0143 0.0143 31,672,518 +0.00(+7.04%)
Feb 11, 2016 0.0138 0.0142 0.0133 0.0133 18,258,658 -0.00(-4.70%)
Feb 10, 2016 0.0144 0.0147 0.0135 0.0140 34,385,416 +0.00(+0.00%)
Feb 09, 2016 0.0149 0.0156 0.0135 0.0140 43,444,332 -0.00(-7.45%)
Feb 08, 2016 0.0169 0.0169 0.0142 0.0151 59,471,948 -0.00(-10.56%)
Feb 05, 2016 0.0178 0.0179 0.0169 0.0169 24,797,950 -0.00(-3.23%)
Feb 04, 2016 0.0170 0.0180 0.0170 0.0174 20,374,138 +0.00(+2.20%)
Feb 03, 2016 0.0169 0.0172 0.0164 0.0171 25,500,054 +0.00(+1.68%)
Feb 02, 2016 0.0181 0.0182 0.0165 0.0168 29,266,322 -0.00(-5.29%)
Feb 01, 2016 0.0169 0.0178 0.0158 0.0177 47,686,380 +0.00(+5.00%)
Jan 29, 2016 0.0166 0.0176 0.0162 0.0169 63,936,376 +0.00(+2.86%)
Jan 28, 2016 0.0162 0.0173 0.0158 0.0164 62,544,640 +0.00(+2.34%)
Jan 27, 2016 0.0159 0.0166 0.0153 0.0160 103,838,096 +0.00(+1.79%)
Jan 26, 2016 0.0182 0.0190 0.0145 0.0158 229,776,064 -0.00(-9.68%)
Jan 25, 2016 0.0234 0.0245 0.0174 0.0174 167,095,184 -0.01(-32.36%)
Jan 22, 2016 0.0252 0.0260 0.0245 0.0258 22,355,190 +0.00(+4.17%)
Jan 21, 2016 0.0248 0.0258 0.0239 0.0248 41,297,188 +0.00(+0.38%)
Jan 20, 2016 0.0258 0.0258 0.0232 0.0247 43,879,176 -0.00(-3.66%)
Jan 19, 2016 0.0265 0.0276 0.0254 0.0256 32,160,024 -0.00(-2.15%)
Jan 15, 2016 0.0272 0.0262 0.0262 0.0262 55,136,404 -0.00(-7.92%)
Jan 14, 2016 0.0267 0.0284 0.0255 0.0284 18,041,714 +0.00(+6.32%)
Jan 13, 2016 0.0303 0.0304 0.0255 0.0267 29,053,004 -0.00(-11.76%)
Jan 12, 2016 0.0295 0.0305 0.0287 0.0303 21,356,934 +0.00(+3.86%)
Jan 11, 2016 0.0307 0.0311 0.0276 0.0292 30,650,702 -0.00(-5.18%)
Jan 08, 2016 0.0310 0.0325 0.0299 0.0308 14,867,001 -0.00(-0.61%)
Jan 07, 2016 0.0337 0.0338 0.0306 0.0310 22,983,522 -0.00(-9.34%)
Jan 06, 2016 0.0336 0.0354 0.0333 0.0341 16,385,277 +0.00(+0.83%)
Jan 05, 2016 0.0339 0.0346 0.0329 0.0339 19,055,746 +0.00(+1.98%)
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.