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 (%)
Nov 30, 2016 0.0340 0.0342 0.0331 0.0338 23,790,954 +0.00(+0.00%)
Nov 29, 2016 0.0341 0.0346 0.0336 0.0338 17,276,926 -0.00(-0.83%)
Nov 28, 2016 0.0345 0.0349 0.0331 0.0341 17,205,180 +0.00(+0.28%)
Nov 25, 2016 0.0326 0.0341 0.0323 0.0340 14,076,414 +0.00(+4.32%)
Nov 23, 2016 0.0325 0.0325 0.0325 0 +0.00(+3.27%)
Nov 22, 2016 0.0316 0.0317 0.0298 0.0315 18,033,186 -0.00(-0.59%)
Nov 21, 2016 0.0320 0.0325 0.0309 0.0317 13,929,938 -0.00(-2.87%)
Nov 18, 2016 0.0320 0.0328 0.0320 0.0326 13,061,955 +0.00(+2.65%)
Nov 17, 2016 0.0312 0.0320 0.0308 0.0318 19,450,082 +0.00(+1.80%)
Nov 16, 2016 0.0309 0.0319 0.0307 0.0312 14,227,474 +0.00(+1.22%)
Nov 15, 2016 0.0308 0.0312 0.0303 0.0309 28,592,042 -0.00(-0.30%)
Nov 14, 2016 0.0310 0.0314 0.0299 0.0310 28,865,166 +0.00(+1.54%)
Nov 11, 2016 0.0304 0.0310 0.0296 0.0305 39,299,400 +0.00(+2.20%)
Nov 10, 2016 0.0277 0.0310 0.0277 0.0298 34,567,392 +0.00(+7.80%)
Nov 09, 2016 0.0260 0.0277 0.0253 0.0277 16,269,717 +0.00(+5.73%)
Nov 08, 2016 0.0260 0.0265 0.0259 0.0262 10,129,982 +0.00(+0.00%)
Nov 07, 2016 0.0267 0.0273 0.0253 0.0262 25,667,212 +0.00(+2.57%)
Nov 04, 2016 0.0257 0.0265 0.0250 0.0255 14,317,129 +0.00(+2.64%)
Nov 03, 2016 0.0261 0.0265 0.0246 0.0249 13,511,831 -0.00(-5.02%)
Nov 02, 2016 0.0242 0.0272 0.0241 0.0262 31,998,836 +0.00(+8.14%)
Nov 01, 2016 0.0246 0.0250 0.0235 0.0242 16,985,466 -0.00(-1.53%)
Oct 31, 2016 0.0246 0.0252 0.0244 0.0246 8,024,202 +0.00(+0.38%)
Oct 28, 2016 0.0242 0.0247 0.0238 0.0245 9,624,352 +0.00(+0.38%)
Oct 27, 2016 0.0250 0.0250 0.0241 0.0244 6,083,980 -0.00(-1.52%)
Oct 26, 2016 0.0250 0.0252 0.0243 0.0248 11,226,740 -0.00(-1.49%)
Oct 25, 2016 0.0250 0.0256 0.0246 0.0251 19,829,170 +0.00(+0.00%)
Oct 24, 2016 0.0250 0.0256 0.0247 0.0251 12,281,176 +0.00(+1.13%)
Oct 21, 2016 0.0244 0.0250 0.0244 0.0249 5,435,605 +0.00(+0.38%)
Oct 20, 2016 0.0245 0.0249 0.0244 0.0248 3,342,937 -0.00(-0.38%)
Oct 19, 2016 0.0251 0.0251 0.0244 0.0249 9,176,502 -0.00(-0.38%)
Oct 18, 2016 0.0248 0.0255 0.0248 0.0250 4,915,903 +0.00(+0.76%)
Oct 17, 2016 0.0241 0.0250 0.0238 0.0248 10,708,104 +0.00(+2.72%)
Oct 14, 2016 0.0246 0.0249 0.0237 0.0241 9,989,369 -0.00(-1.91%)
Oct 13, 2016 0.0245 0.0249 0.0227 0.0246 34,923,136 -0.00(-1.13%)
Oct 12, 2016 0.0250 0.0251 0.0244 0.0249 9,030,558 +0.00(+0.00%)
Oct 11, 2016 0.0253 0.0253 0.0243 0.0249 7,734,448 -0.00(-1.85%)
Oct 10, 2016 0.0256 0.0260 0.0252 0.0253 7,106,861 +0.00(+1.50%)
Oct 07, 2016 0.0254 0.0258 0.0250 0.0250 5,275,270 -0.00(-0.75%)
Oct 06, 2016 0.0259 0.0259 0.0251 0.0251 7,755,022 -0.00(-3.94%)
Oct 05, 2016 0.0264 0.0264 0.0256 0.0262 8,486,124 +0.00(+0.36%)
Oct 04, 2016 0.0263 0.0268 0.0259 0.0261 15,742,339 -0.00(-0.36%)
Oct 03, 2016 0.0249 0.0263 0.0241 0.0262 17,723,498 +0.00(+4.49%)
Sep 30, 2016 0.0243 0.0255 0.0237 0.0250 18,374,750 +0.00(+1.91%)
Sep 29, 2016 0.0253 0.0253 0.0246 0.0246 8,798,691 -0.00(-3.32%)
Sep 28, 2016 0.0257 0.0262 0.0245 0.0254 17,728,614 -0.00(-1.81%)
Sep 27, 2016 0.0255 0.0260 0.0250 0.0259 8,535,909 +0.00(+1.84%)
Sep 26, 2016 0.0256 0.0259 0.0250 0.0254 15,953,205 -0.00(-0.37%)
Sep 23, 2016 0.0262 0.0263 0.0251 0.0255 16,425,254 -0.00(-2.51%)
Sep 22, 2016 0.0261 0.0266 0.0254 0.0262 9,819,973 +0.00(+2.20%)
Sep 21, 2016 0.0255 0.0257 0.0239 0.0256 16,207,566 +0.00(+0.74%)
Sep 20, 2016 0.0272 0.0272 0.0248 0.0254 28,268,388 -0.00(-5.58%)
Sep 19, 2016 0.0281 0.0289 0.0265 0.0269 31,367,732 -0.00(-4.33%)
Sep 16, 2016 0.0269 0.0281 0.0269 0.0281 66,578,380 +0.00(+3.81%)
Sep 15, 2016 0.0268 0.0272 0.0263 0.0271 14,878,088 +0.00(+2.12%)
Sep 14, 2016 0.0260 0.0268 0.0259 0.0265 11,882,044 +0.00(+1.80%)
Sep 13, 2016 0.0271 0.0271 0.0254 0.0261 22,019,488 -0.00(-3.47%)
Sep 12, 2016 0.0251 0.0272 0.0249 0.0270 47,636,064 +0.00(+6.67%)
Sep 09, 2016 0.0262 0.0266 0.0250 0.0253 27,114,062 -0.00(-3.91%)
Sep 08, 2016 0.0232 0.0271 0.0231 0.0264 40,885,264 +0.00(+12.85%)
Sep 07, 2016 0.0230 0.0235 0.0226 0.0234 26,998,288 +0.00(+1.63%)
Sep 06, 2016 0.0234 0.0234 0.0217 0.0230 13,191,268 -0.00(-0.41%)
Sep 02, 2016 0.0221 0.0231 0.0231 0.0231 28,900,772 +0.00(+4.24%)
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.