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 (%)
Dec 31, 2018 0.0114 0.0117 0.0109 0.0111 26,789,982 -0.00(-3.28%)
Dec 28, 2018 0.0108 0.0117 0.0107 0.0114 54,507,432 +0.00(+5.17%)
Dec 27, 2018 0.0116 0.0117 0.0103 0.0109 42,185,000 -0.00(-6.45%)
Dec 26, 2018 0.0111 0.0118 0.0108 0.0116 47,657,812 +0.00(+3.33%)
Dec 24, 2018 0.0120 0.0122 0.0109 0.0113 39,550,668 -0.00(-7.69%)
Dec 21, 2018 0.0125 0.0127 0.0117 0.0122 59,922,996 -0.00(-1.52%)
Dec 20, 2018 0.0129 0.0132 0.0122 0.0124 33,784,800 -0.00(-3.65%)
Dec 19, 2018 0.0131 0.0135 0.0125 0.0129 45,174,968 -0.00(-2.14%)
Dec 18, 2018 0.0131 0.0136 0.0128 0.0131 18,313,132 +0.00(+0.00%)
Dec 17, 2018 0.0145 0.0145 0.0130 0.0131 33,798,980 -0.00(-10.26%)
Dec 14, 2018 0.0153 0.0156 0.0143 0.0146 22,930,860 -0.00(-6.02%)
Dec 13, 2018 0.0158 0.0161 0.0153 0.0156 22,934,484 -0.00(-1.78%)
Dec 12, 2018 0.0158 0.0163 0.0156 0.0159 20,893,414 +0.00(+1.20%)
Dec 11, 2018 0.0159 0.0162 0.0152 0.0157 31,786,478 -0.00(-0.60%)
Dec 10, 2018 0.0148 0.0159 0.0145 0.0158 31,211,128 +0.00(+5.00%)
Dec 07, 2018 0.0151 0.0155 0.0148 0.0150 20,724,124 -0.00(-1.23%)
Dec 06, 2018 0.0149 0.0155 0.0143 0.0152 27,479,720 +0.00(+1.25%)
Dec 04, 2018 0.0148 0.0159 0.0145 0.0150 39,550,668 +0.00(+1.27%)
Dec 03, 2018 0.0152 0.0153 0.0141 0.0148 22,313,080 -0.00(-0.63%)
Nov 30, 2018 0.0142 0.0154 0.0142 0.0149 32,653,288 +0.00(+5.30%)
Nov 29, 2018 0.0130 0.0155 0.0129 0.0142 87,779,352 +0.00(+15.27%)
Nov 28, 2018 0.0122 0.0126 0.0119 0.0123 21,859,900 +0.00(+2.34%)
Nov 27, 2018 0.0127 0.0131 0.0120 0.0120 25,471,910 -0.00(-7.25%)
Nov 26, 2018 0.0132 0.0135 0.0128 0.0129 13,641,250 -0.00(-2.13%)
Nov 23, 2018 0.0130 0.0135 0.0129 0.0132 8,688,355 +0.00(+0.00%)
Nov 21, 2018 0.0132 0.0132 0.0132 0 +0.00(+6.01%)
Nov 20, 2018 0.0128 0.0129 0.0120 0.0125 30,042,624 -0.00(-4.32%)
Nov 19, 2018 0.0135 0.0140 0.0129 0.0130 24,655,524 -0.00(-2.80%)
Nov 16, 2018 0.0154 0.0154 0.0124 0.0134 66,489,900 -0.00(-12.81%)
Nov 15, 2018 0.0152 0.0157 0.0151 0.0154 11,049,242 +0.00(+0.00%)
Nov 14, 2018 0.0162 0.0162 0.0151 0.0154 17,632,136 -0.00(-4.09%)
Nov 13, 2018 0.0160 0.0163 0.0154 0.0160 19,837,486 +0.00(+0.00%)
Nov 12, 2018 0.0153 0.0163 0.0150 0.0160 21,133,702 +0.00(+4.27%)
Nov 09, 2018 0.0159 0.0161 0.0151 0.0154 33,090,372 -0.00(-2.96%)
Nov 08, 2018 0.0150 0.0159 0.0148 0.0159 42,415,800 +0.00(+0.60%)
Nov 07, 2018 0.0158 0.0159 0.0155 0.0158 33,437,798 +0.00(+1.82%)
Nov 06, 2018 0.0153 0.0157 0.0151 0.0155 12,195,785 +0.00(+1.23%)
Nov 05, 2018 0.0153 0.0155 0.0148 0.0153 13,004,281 +0.00(+0.62%)
Nov 02, 2018 0.0155 0.0159 0.0145 0.0152 21,278,474 -0.00(-2.41%)
Nov 01, 2018 0.0144 0.0157 0.0140 0.0156 24,512,566 +0.00(+7.79%)
Oct 31, 2018 0.0147 0.0154 0.0143 0.0144 13,974,819 -0.00(-1.91%)
Oct 30, 2018 0.0151 0.0154 0.0145 0.0147 19,394,326 -0.00(-4.85%)
Oct 29, 2018 0.0136 0.0158 0.0136 0.0155 65,480,664 +0.00(+14.58%)
Oct 26, 2018 0.0131 0.0139 0.0128 0.0135 20,063,170 +0.00(+2.13%)
Oct 25, 2018 0.0134 0.0141 0.0129 0.0132 26,064,638 +0.00(+0.71%)
Oct 24, 2018 0.0139 0.0148 0.0131 0.0131 25,397,500 -0.00(-6.04%)
Oct 23, 2018 0.0144 0.0145 0.0137 0.0140 9,382,677 -0.00(-4.49%)
Oct 22, 2018 0.0134 0.0150 0.0132 0.0146 22,570,746 +0.00(+9.09%)
Oct 19, 2018 0.0137 0.0141 0.0132 0.0134 15,031,386 -0.00(-2.72%)
Oct 18, 2018 0.0144 0.0149 0.0136 0.0138 12,729,559 -0.00(-5.77%)
Oct 17, 2018 0.0144 0.0150 0.0141 0.0146 15,543,520 +0.00(+0.65%)
Oct 16, 2018 0.0136 0.0150 0.0136 0.0145 17,442,912 +0.00(+6.16%)
Oct 15, 2018 0.0136 0.0141 0.0131 0.0137 15,519,107 +0.00(+1.39%)
Oct 12, 2018 0.0147 0.0147 0.0135 0.0135 31,448,646 -0.00(-7.69%)
Oct 11, 2018 0.0144 0.0153 0.0141 0.0146 17,213,922 +0.00(+0.00%)
Oct 10, 2018 0.0148 0.0155 0.0145 0.0146 43,122,596 +0.00(+0.65%)
Oct 09, 2018 0.0134 0.0147 0.0134 0.0145 46,686,740 +0.00(+7.64%)
Oct 08, 2018 0.0129 0.0138 0.0127 0.0135 25,634,910 +0.00(+4.35%)
Oct 05, 2018 0.0126 0.0134 0.0123 0.0129 20,436,290 +0.00(+2.98%)
Oct 04, 2018 0.0119 0.0127 0.0118 0.0126 23,712,386 +0.00(+5.51%)
Oct 03, 2018 0.0121 0.0122 0.0117 0.0119 16,420,777 -0.00(-0.78%)
Oct 02, 2018 0.0129 0.0129 0.0119 0.0120 20,352,710 -0.00(-6.57%)
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.