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 (%)
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%)
Jul 01, 2019 0.0117 0.0119 0.0114 0.0114 15,427,320 -0.00(-1.61%)
Jun 28, 2019 0.0113 0.0117 0.0112 0.0116 294,657,824 +0.00(+4.20%)
Jun 27, 2019 0.0113 0.0116 0.0109 0.0112 39,089,172 -0.00(-1.65%)
Jun 26, 2019 0.0113 0.0115 0.0111 0.0114 26,022,314 +0.00(+0.83%)
Jun 25, 2019 0.0116 0.0116 0.0111 0.0113 18,759,596 -0.00(-2.44%)
Jun 24, 2019 0.0115 0.0117 0.0114 0.0115 17,338,970 +0.00(+0.82%)
Jun 21, 2019 0.0114 0.0116 0.0114 0.0114 31,885,728 -0.00(-0.81%)
Jun 20, 2019 0.0115 0.0116 0.0114 0.0115 21,444,564 +0.00(+0.82%)
Jun 19, 2019 0.0114 0.0115 0.0113 0.0114 48,121,864 +0.00(+0.00%)
Jun 18, 2019 0.0113 0.0116 0.0113 0.0114 14,853,035 +0.00(+1.67%)
Jun 17, 2019 0.0114 0.0117 0.0112 0.0113 19,439,954 -0.00(-2.44%)
Jun 14, 2019 0.0112 0.0117 0.0111 0.0115 37,503,844 +0.00(+3.36%)
Jun 13, 2019 0.0107 0.0114 0.0106 0.0112 27,095,834 +0.00(+4.39%)
Jun 12, 2019 0.0109 0.0114 0.0103 0.0107 82,579,664 -0.00(-3.39%)
Jun 11, 2019 0.0115 0.0118 0.0108 0.0111 31,788,078 -0.00(-5.60%)
Jun 10, 2019 0.0115 0.0118 0.0115 0.0117 30,974,038 -0.00(-0.79%)
Jun 07, 2019 0.0117 0.0119 0.0117 0.0118 12,131,715 +0.00(+0.80%)
Jun 06, 2019 0.0114 0.0120 0.0114 0.0117 14,320,327 +0.00(+3.31%)
Jun 05, 2019 0.0112 0.0114 0.0111 0.0114 22,818,924 +0.00(+2.54%)
Jun 04, 2019 0.0108 0.0112 0.0108 0.0111 20,934,350 +0.00(+2.61%)
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.