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 (%)
Jul 29, 2016 0.0189 0.0195 0.0188 0.0193 16,384,211 +0.00(+0.98%)
Jul 28, 2016 0.0196 0.0196 0.0191 0.0191 7,014,220 -0.00(-1.45%)
Jul 27, 2016 0.0201 0.0202 0.0192 0.0194 17,231,618 -0.00(-2.82%)
Jul 26, 2016 0.0198 0.0204 0.0194 0.0200 7,894,996 +0.00(+0.47%)
Jul 25, 2016 0.0203 0.0204 0.0193 0.0199 19,937,376 -0.00(-3.20%)
Jul 22, 2016 0.0206 0.0207 0.0202 0.0205 12,923,155 +0.00(+0.92%)
Jul 21, 2016 0.0205 0.0206 0.0202 0.0204 12,361,556 -0.00(-0.46%)
Jul 20, 2016 0.0205 0.0206 0.0196 0.0204 14,335,465 +0.00(+0.93%)
Jul 19, 2016 0.0211 0.0212 0.0201 0.0203 22,286,536 -0.00(-3.57%)
Jul 18, 2016 0.0197 0.0214 0.0194 0.0210 22,979,578 +0.00(+6.16%)
Jul 15, 2016 0.0203 0.0207 0.0190 0.0198 16,109,808 -0.00(-1.40%)
Jul 14, 2016 0.0193 0.0213 0.0190 0.0201 34,065,704 +0.00(+4.90%)
Jul 13, 2016 0.0194 0.0198 0.0182 0.0191 25,137,808 -0.00(-2.86%)
Jul 12, 2016 0.0177 0.0201 0.0175 0.0197 28,367,638 +0.00(+12.30%)
Jul 11, 2016 0.0173 0.0176 0.0170 0.0175 15,166,562 +0.00(+1.63%)
Jul 08, 2016 0.0164 0.0172 0.0161 0.0173 15,884,871 +0.00(+6.98%)
Jul 07, 2016 0.0160 0.0174 0.0159 0.0161 13,359,598 +0.00(+0.58%)
Jul 06, 2016 0.0154 0.0162 0.0154 0.0160 6,740,884 +0.00(+2.40%)
Jul 05, 2016 0.0159 0.0160 0.0151 0.0157 12,281,069 -0.00(-3.47%)
Jul 01, 2016 0.0164 0.0162 0.0162 0.0162 11,843,880 -0.00(-2.26%)
Jun 30, 2016 0.0173 0.0175 0.0161 0.0166 24,699,660 -0.00(-3.80%)
Jun 29, 2016 0.0164 0.0173 0.0159 0.0173 22,359,986 +0.00(+6.98%)
Jun 28, 2016 0.0153 0.0162 0.0153 0.0161 11,668,940 +0.00(+2.99%)
Jun 27, 2016 0.0165 0.0165 0.0152 0.0157 27,137,516 -0.00(-7.22%)
Jun 24, 2016 0.0154 0.0170 0.0151 0.0169 67,129,000 +0.00(+4.65%)
Jun 23, 2016 0.0159 0.0165 0.0157 0.0161 17,295,050 +0.00(+2.99%)
Jun 22, 2016 0.0162 0.0169 0.0157 0.0157 14,892,693 -0.00(-4.02%)
Jun 21, 2016 0.0163 0.0163 0.0147 0.0163 19,711,798 +0.00(+2.35%)
Jun 20, 2016 0.0134 0.0174 0.0134 0.0159 70,301,152 +0.00(+23.19%)
Jun 17, 2016 0.0134 0.0150 0.0129 0.0129 162,721,152 -0.00(-4.17%)
Jun 16, 2016 0.0140 0.0140 0.0134 0.0135 28,821,564 -0.00(-2.70%)
Jun 15, 2016 0.0141 0.0142 0.0137 0.0139 28,297,384 -0.00(-0.67%)
Jun 14, 2016 0.0154 0.0154 0.0140 0.0140 24,949,542 -0.00(-8.02%)
Jun 13, 2016 0.0142 0.0158 0.0142 0.0152 26,039,478 +0.00(+8.00%)
Jun 10, 2016 0.0148 0.0154 0.0139 0.0141 54,882,896 -0.00(-2.60%)
Jun 09, 2016 0.0155 0.0157 0.0144 0.0144 28,528,186 -0.00(-3.75%)
Jun 08, 2016 0.0165 0.0165 0.0148 0.0150 98,119,136 -0.00(-6.43%)
Jun 07, 2016 0.0174 0.0177 0.0159 0.0160 46,540,052 -0.00(-8.06%)
Jun 06, 2016 0.0184 0.0185 0.0173 0.0174 31,048,662 -0.00(-4.62%)
Jun 03, 2016 0.0180 0.0183 0.0172 0.0183 8,708,183 +0.00(+1.56%)
Jun 02, 2016 0.0180 0.0182 0.0176 0.0180 6,469,786 -0.00(-0.52%)
Jun 01, 2016 0.0174 0.0181 0.0172 0.0181 6,859,109 +0.00(+2.12%)
May 31, 2016 0.0174 0.0180 0.0172 0.0177 6,516,479 +0.00(+3.85%)
May 27, 2016 0.0170 0.0171 0.0171 0.0171 4,445,452 +0.00(+1.11%)
May 26, 2016 0.0176 0.0176 0.0169 0.0169 6,307,852 -0.00(-3.23%)
May 25, 2016 0.0173 0.0183 0.0173 0.0174 10,405,344 +0.00(+2.20%)
May 24, 2016 0.0158 0.0173 0.0156 0.0171 15,983,054 +0.00(+8.33%)
May 23, 2016 0.0154 0.0160 0.0154 0.0158 16,207,459 +0.00(+1.82%)
May 20, 2016 0.0158 0.0158 0.0151 0.0155 12,390,553 -0.00(-1.20%)
May 19, 2016 0.0164 0.0169 0.0156 0.0157 20,644,384 -0.00(-5.11%)
May 18, 2016 0.0173 0.0174 0.0159 0.0165 20,202,184 -0.00(-5.38%)
May 17, 2016 0.0186 0.0188 0.0170 0.0174 30,527,892 -0.00(-6.06%)
May 16, 2016 0.0188 0.0189 0.0174 0.0186 36,739,052 -0.00(-1.49%)
May 13, 2016 0.0188 0.0191 0.0188 0.0189 18,029,882 +0.00(+0.50%)
May 12, 2016 0.0194 0.0196 0.0188 0.0188 27,118,114 -0.00(-3.38%)
May 11, 2016 0.0188 0.0204 0.0188 0.0194 46,713,180 +0.00(+1.97%)
May 10, 2016 0.0195 0.0208 0.0189 0.0190 49,720,736 -0.01(-23.68%)
May 09, 2016 0.0236 0.0251 0.0231 0.0250 11,374,815 +0.00(+7.69%)
May 06, 2016 0.0234 0.0242 0.0228 0.0232 13,038,395 -0.00(-0.80%)
May 05, 2016 0.0226 0.0253 0.0223 0.0234 30,079,404 +0.00(+3.75%)
May 04, 2016 0.0228 0.0240 0.0225 0.0225 11,243,157 -0.00(-2.44%)
May 03, 2016 0.0235 0.0235 0.0225 0.0231 6,333,331 -0.00(-2.77%)
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.