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 0.0104 0.0106 0.0103 0.0104 13,193,080 +0.00(+0.91%)
Sep 27, 2019 0.0099 0.0106 0.0098 0.0103 38,175,456 +0.00(+3.77%)
Sep 26, 2019 0.0114 0.0114 0.0098 0.0099 42,316,552 -0.00(-13.12%)
Sep 25, 2019 0.0120 0.0121 0.0107 0.0114 36,696,520 -0.00(-5.43%)
Sep 24, 2019 0.0124 0.0128 0.0118 0.0121 15,499,918 -0.00(-3.01%)
Sep 23, 2019 0.0126 0.0129 0.0124 0.0125 18,886,990 +0.00(+0.76%)
Sep 20, 2019 0.0127 0.0132 0.0124 0.0124 61,212,924 -0.00(-2.22%)
Sep 19, 2019 0.0134 0.0136 0.0127 0.0127 17,241,960 -0.00(-4.93%)
Sep 18, 2019 0.0133 0.0136 0.0123 0.0133 23,426,576 +0.00(+0.71%)
Sep 17, 2019 0.0133 0.0139 0.0131 0.0132 24,811,276 +0.00(+0.00%)
Sep 16, 2019 0.0121 0.0138 0.0120 0.0132 64,542,640 +0.00(+10.16%)
Sep 13, 2019 0.0118 0.0122 0.0117 0.0120 16,811,700 +0.00(+1.59%)
Sep 12, 2019 0.0117 0.0120 0.0116 0.0118 19,168,110 +0.00(+0.00%)
Sep 11, 2019 0.0113 0.0119 0.0109 0.0118 40,757,444 +0.00(+4.13%)
Sep 10, 2019 0.0109 0.0116 0.0109 0.0114 10,521,011 +0.00(+2.54%)
Sep 09, 2019 0.0115 0.0117 0.0109 0.0111 28,421,366 -0.00(-4.84%)
Sep 06, 2019 0.0116 0.0116 0.0111 0.0116 17,088,874 +0.00(+0.81%)
Sep 05, 2019 0.0114 0.0115 0.0109 0.0115 16,612,454 +0.00(+3.36%)
Sep 04, 2019 0.0103 0.0113 0.0101 0.0112 45,732,620 +0.00(+12.26%)
Sep 03, 2019 0.0101 0.0103 0.0099 0.0099 17,581,924 -0.00(-1.85%)
Aug 30, 2019 0.0099 0.0103 0.0099 0.0101 16,086,782 +0.00(+0.93%)
Aug 29, 2019 0.0095 0.0101 0.0095 0.0100 12,548,010 +0.00(+5.94%)
Aug 28, 2019 0.0087 0.0095 0.0086 0.0095 40,910,424 +0.00(+2.02%)
Aug 27, 2019 0.0095 0.0095 0.0091 0.0093 12,560,056 -0.00(-1.98%)
Aug 26, 2019 0.0094 0.0097 0.0094 0.0095 13,814,271 +0.00(+1.28%)
Aug 23, 2019 0.0093 0.0096 0.0092 0.0094 20,958,656 -0.00(-0.18%)
Aug 22, 2019 0.0097 0.0097 0.0093 0.0094 13,657,987 +0.00(+0.91%)
Aug 21, 2019 0.0094 0.0097 0.0093 0.0093 33,069,264 -0.00(-1.98%)
Aug 20, 2019 0.0094 0.0101 0.0091 0.0095 15,246,836 +0.00(+0.00%)
Aug 19, 2019 0.0095 0.0097 0.0091 0.0095 17,382,040 +0.00(+2.75%)
Aug 16, 2019 0.0094 0.0097 0.0091 0.0092 17,824,452 -0.00(-1.70%)
Aug 15, 2019 0.0096 0.0098 0.0091 0.0094 18,889,442 +0.00(+0.00%)
Aug 14, 2019 0.0097 0.0098 0.0093 0.0094 24,457,772 -0.00(-4.76%)
Aug 13, 2019 0.0098 0.0101 0.0094 0.0098 22,253,168 -0.00(-1.87%)
Aug 12, 2019 0.0101 0.0108 0.0099 0.0100 6,486,523 -0.00(-0.93%)
Aug 09, 2019 0.0099 0.0104 0.0099 0.0101 8,272,593 +0.00(+1.89%)
Aug 08, 2019 0.0105 0.0107 0.0099 0.0099 78,868,192 +0.00(+4.95%)
Aug 07, 2019 0.0098 0.0098 0.0095 0.0095 13,443,496 -0.00(-2.88%)
Aug 06, 2019 0.0101 0.0102 0.0094 0.0098 22,174,280 +0.00(+0.97%)
Aug 05, 2019 0.0103 0.0105 0.0095 0.0097 41,673,080 -0.00(-6.36%)
Aug 02, 2019 0.0107 0.0110 0.0103 0.0103 13,208,431 -0.00(-4.35%)
Aug 01, 2019 0.0109 0.0113 0.0108 0.0108 21,939,854 -0.00(-1.71%)
Jul 31, 2019 0.0109 0.0116 0.0109 0.0110 31,891,378 +0.00(+0.86%)
Jul 30, 2019 0.0108 0.0113 0.0108 0.0109 17,623,608 +0.00(+0.87%)
Jul 29, 2019 0.0110 0.0113 0.0107 0.0108 7,097,906 -0.00(-1.71%)
Jul 26, 2019 0.0107 0.0113 0.0107 0.0110 12,622,100 +0.00(+3.54%)
Jul 25, 2019 0.0112 0.0114 0.0106 0.0106 8,807,007 -0.00(-5.83%)
Jul 24, 2019 0.0110 0.0114 0.0107 0.0113 9,162,430 +0.00(+2.56%)
Jul 23, 2019 0.0108 0.0112 0.0107 0.0110 5,502,233 +0.00(+2.63%)
Jul 22, 2019 0.0110 0.0112 0.0106 0.0107 12,186,510 -0.00(-2.56%)
Jul 19, 2019 0.0110 0.0113 0.0110 0.0110 8,880,245 -0.00(-0.85%)
Jul 18, 2019 0.0111 0.0114 0.0110 0.0111 5,112,164 +0.00(+0.00%)
Jul 17, 2019 0.0112 0.0114 0.0111 0.0111 8,967,235 -0.00(-1.67%)
Jul 16, 2019 0.0112 0.0116 0.0111 0.0113 6,799,197 +0.00(+0.84%)
Jul 15, 2019 0.0115 0.0118 0.0111 0.0112 16,984,614 -0.00(-3.25%)
Jul 12, 2019 0.0116 0.0120 0.0115 0.0115 12,302,284 -0.00(-0.81%)
Jul 11, 2019 0.0117 0.0122 0.0115 0.0116 14,378,747 -0.00(-1.59%)
Jul 10, 2019 0.0120 0.0122 0.0116 0.0118 16,417,579 -0.00(-0.79%)
Jul 09, 2019 0.0117 0.0123 0.0116 0.0119 29,477,934 +0.00(+0.79%)
Jul 08, 2019 0.0117 0.0119 0.0116 0.0118 11,184,418 +0.00(+1.61%)
Jul 05, 2019 0.0113 0.0117 0.0112 0.0116 8,070,042 +0.00(+3.33%)
Jul 03, 2019 0.0114 0.0114 0.0112 0.0113 4,594,700 +0.00(+0.00%)
Jul 02, 2019 0.0114 0.0116 0.0112 0.0113 11,437,286 -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.