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 29, 2019 0.0158 0.0158 0.0153 0.0158 11,044,338 +0.00(+0.00%)
Nov 27, 2019 0.0155 0.0158 0.0155 0.0158 11,918,504 +0.00(+1.20%)
Nov 26, 2019 0.0159 0.0159 0.0154 0.0156 15,529,768 +0.00(+0.00%)
Nov 25, 2019 0.0155 0.0158 0.0151 0.0156 51,740,484 +0.00(+5.06%)
Nov 22, 2019 0.0147 0.0153 0.0145 0.0148 14,114,578 +0.00(+0.00%)
Nov 21, 2019 0.0154 0.0159 0.0148 0.0148 19,274,396 -0.00(-3.66%)
Nov 20, 2019 0.0146 0.0156 0.0145 0.0154 32,325,796 +0.00(+3.80%)
Nov 19, 2019 0.0148 0.0153 0.0147 0.0148 20,850,346 +0.00(+0.64%)
Nov 18, 2019 0.0148 0.0148 0.0144 0.0147 11,162,244 +0.00(+0.00%)
Nov 15, 2019 0.0148 0.0153 0.0142 0.0147 33,069,050 +0.00(+0.00%)
Nov 14, 2019 0.0148 0.0159 0.0144 0.0147 51,147,332 -0.00(-1.26%)
Nov 13, 2019 0.0149 0.0153 0.0144 0.0149 20,901,730 +0.00(+0.00%)
Nov 12, 2019 0.0147 0.0153 0.0144 0.0149 22,701,978 +0.00(+1.27%)
Nov 11, 2019 0.0144 0.0148 0.0139 0.0147 20,567,628 +0.00(+1.95%)
Nov 08, 2019 0.0142 0.0146 0.0136 0.0144 26,779,322 +0.00(+2.67%)
Nov 07, 2019 0.0150 0.0151 0.0136 0.0141 36,651,744 +0.00(+7.91%)
Nov 06, 2019 0.0132 0.0133 0.0127 0.0130 14,141,763 -0.00(-0.71%)
Nov 05, 2019 0.0125 0.0131 0.0125 0.0131 9,710,276 +0.00(+4.48%)
Nov 04, 2019 0.0129 0.0130 0.0120 0.0126 17,100,174 -0.00(-2.19%)
Nov 01, 2019 0.0120 0.0129 0.0120 0.0129 15,169,974 +0.00(+7.03%)
Oct 31, 2019 0.0119 0.0123 0.0118 0.0120 15,029,148 -0.00(-0.78%)
Oct 30, 2019 0.0123 0.0124 0.0119 0.0121 11,681,306 -0.00(-2.27%)
Oct 29, 2019 0.0129 0.0133 0.0120 0.0124 18,949,994 -0.00(-5.71%)
Oct 28, 2019 0.0129 0.0137 0.0129 0.0131 11,526,088 +0.00(+1.45%)
Oct 25, 2019 0.0130 0.0134 0.0129 0.0129 11,268,210 +0.00(+0.00%)
Oct 24, 2019 0.0149 0.0150 0.0129 0.0129 27,735,040 -0.00(-13.21%)
Oct 23, 2019 0.0156 0.0156 0.0148 0.0149 18,140,964 -0.00(-3.05%)
Oct 22, 2019 0.0151 0.0154 0.0148 0.0154 20,570,292 +0.00(+2.50%)
Oct 21, 2019 0.0144 0.0152 0.0143 0.0150 30,092,942 +0.00(+5.26%)
Oct 18, 2019 0.0142 0.0143 0.0138 0.0143 26,694,036 +0.00(+0.00%)
Oct 17, 2019 0.0129 0.0144 0.0128 0.0143 50,777,088 +0.00(+10.15%)
Oct 16, 2019 0.0130 0.0131 0.0126 0.0129 25,701,858 -0.00(-1.43%)
Oct 15, 2019 0.0122 0.0132 0.0122 0.0131 53,643,500 +0.00(+6.87%)
Oct 14, 2019 0.0111 0.0125 0.0111 0.0123 35,028,888 +0.00(+11.02%)
Oct 11, 2019 0.0111 0.0112 0.0108 0.0111 63,217,108 +0.00(+0.85%)
Oct 10, 2019 0.0111 0.0112 0.0109 0.0110 8,753,384 +0.00(+0.00%)
Oct 09, 2019 0.0111 0.0111 0.0107 0.0110 72,354,272 +0.00(+0.86%)
Oct 08, 2019 0.0110 0.0110 0.0108 0.0109 10,170,812 -0.00(-1.69%)
Oct 07, 2019 0.0112 0.0112 0.0110 0.0111 11,432,809 +0.00(+0.00%)
Oct 04, 2019 0.0111 0.0112 0.0109 0.0111 14,594,304 +0.00(+0.00%)
Oct 03, 2019 0.0108 0.0112 0.0108 0.0111 9,866,240 +0.00(+0.85%)
Oct 02, 2019 0.0107 0.0111 0.0106 0.0110 19,253,714 +0.00(+2.63%)
Oct 01, 2019 0.0106 0.0109 0.0104 0.0107 17,441,738 +0.00(+2.70%)
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%)
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.