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 (%)
Jun 29, 2018 0.0233 0.0235 0.0199 0.0215 107,730,160 -0.00(-8.03%)
Jun 28, 2018 0.0237 0.0245 0.0212 0.0234 68,499,304 -0.00(-1.58%)
Jun 27, 2018 0.0253 0.0253 0.0235 0.0237 78,869,152 -0.00(-5.95%)
Jun 26, 2018 0.0241 0.0254 0.0235 0.0252 82,607,704 +0.00(+3.86%)
Jun 25, 2018 0.0258 0.0258 0.0238 0.0243 82,465,168 -0.00(-5.82%)
Jun 22, 2018 0.0245 0.0260 0.0235 0.0258 296,422,784 +0.00(+6.18%)
Jun 21, 2018 0.0256 0.0256 0.0237 0.0243 73,102,216 -0.00(-4.43%)
Jun 20, 2018 0.0250 0.0263 0.0246 0.0254 99,830,576 +0.00(+1.88%)
Jun 19, 2018 0.0265 0.0268 0.0243 0.0250 133,408,032 -0.00(-6.99%)
Jun 18, 2018 0.0254 0.0268 0.0245 0.0268 150,164,400 +0.00(+5.54%)
Jun 15, 2018 0.0265 0.0249 0.0254 149,486,176 +0.00(+2.26%)
Jun 14, 2018 0.0228 0.0253 0.0227 0.0249 193,374,304 +0.00(+10.42%)
Jun 13, 2018 0.0218 0.0229 0.0216 0.0225 112,115,168 +0.00(+5.26%)
Jun 12, 2018 0.0216 0.0223 0.0203 0.0214 94,640,064 -0.00(-0.87%)
Jun 11, 2018 0.0215 0.0227 0.0215 0.0216 85,046,944 +0.00(+0.44%)
Jun 08, 2018 0.0221 0.0228 0.0214 0.0215 61,084,464 -0.00(-3.38%)
Jun 07, 2018 0.0223 0.0228 0.0207 0.0222 73,995,144 -0.00(-0.42%)
Jun 06, 2018 0.0216 0.0223 102,457,448 -0.00(-4.42%)
Jun 05, 2018 0.0204 0.0235 0.0203 0.0234 228,334,976 +0.00(+13.18%)
Jun 04, 2018 0.0208 0.0217 0.0202 0.0206 79,439,064 -0.00(-0.90%)
Jun 01, 2018 0.0199 0.0214 0.0198 0.0208 71,288,432 +0.00(+5.71%)
May 31, 2018 0.0196 0.0199 0.0190 0.0197 59,097,656 +0.00(+0.00%)
May 30, 2018 0.0187 0.0211 0.0186 0.0197 58,587,972 +0.00(+5.53%)
May 29, 2018 0.0189 0.0203 0.0167 0.0187 127,705,168 -0.00(-1.49%)
May 25, 2018 0.0189 0.0189 0.0189 0 -0.00(-11.40%)
May 24, 2018 0.0200 0.0220 0.0199 0.0214 153,991,760 +0.00(+7.55%)
May 23, 2018 0.0201 0.0211 0.0192 0.0199 120,043,424 -0.00(-1.40%)
May 22, 2018 0.0187 0.0205 0.0182 0.0202 213,086,752 +0.00(+8.04%)
May 21, 2018 0.0173 0.0192 0.0172 0.0187 131,752,552 +0.00(+9.34%)
May 18, 2018 0.0164 0.0180 0.0159 0.0171 242,475,552 +0.00(+5.20%)
May 17, 2018 0.0156 0.0165 0.0153 0.0162 63,930,192 +0.00(+4.22%)
May 16, 2018 0.0152 0.0161 0.0152 0.0156 53,225,500 +0.00(+1.84%)
May 15, 2018 0.0157 0.0159 0.0145 0.0153 45,526,444 -0.00(-3.55%)
May 14, 2018 0.0154 0.0167 0.0151 0.0159 67,641,240 +0.00(+3.05%)
May 11, 2018 0.0149 0.0155 0.0144 0.0154 27,345,824 +0.00(+3.14%)
May 10, 2018 0.0145 0.0153 0.0140 0.0149 35,789,092 -0.00(-1.85%)
May 09, 2018 0.0146 0.0154 0.0143 0.0152 42,751,820 +0.00(+3.18%)
May 08, 2018 0.0155 0.0155 0.0146 0.0147 28,260,498 -0.00(-4.85%)
May 07, 2018 0.0149 0.0156 0.0146 0.0155 30,006,804 +0.00(+3.12%)
May 04, 2018 0.0143 0.0155 0.0140 0.0150 34,257,064 +0.00(+5.96%)
May 03, 2018 0.0144 0.0147 0.0141 0.0142 26,063,572 -0.00(-1.31%)
May 02, 2018 0.0154 0.0165 0.0144 0.0144 96,678,040 -0.00(-6.71%)
May 01, 2018 0.0142 0.0154 0.0142 0.0154 62,480,248 +0.00(+7.89%)
Apr 30, 2018 0.0134 0.0144 0.0132 0.0143 31,813,130 +0.00(+6.29%)
Apr 27, 2018 0.0136 0.0137 0.0133 0.0134 13,503,942 -0.00(-0.69%)
Apr 26, 2018 0.0129 0.0136 0.0124 0.0135 44,402,076 +0.00(+4.35%)
Apr 25, 2018 0.0132 0.0133 0.0128 0.0129 25,151,560 -0.00(-2.82%)
Apr 24, 2018 0.0139 0.0141 0.0129 0.0133 34,780,816 -0.00(-4.05%)
Apr 23, 2018 0.0144 0.0144 0.0139 0.0139 31,572,948 -0.00(-3.27%)
Apr 20, 2018 0.0149 0.0156 0.0143 0.0144 47,021,056 -0.00(-4.37%)
Apr 19, 2018 0.0144 0.0151 0.0143 0.0150 23,932,312 +0.00(+3.23%)
Apr 18, 2018 0.0163 0.0164 0.0143 0.0145 50,307,812 -0.00(-10.40%)
Apr 17, 2018 0.0163 0.0167 0.0159 0.0162 24,137,742 -0.00(-0.57%)
Apr 16, 2018 0.0162 0.0166 0.0160 0.0163 41,591,528 +0.00(+0.00%)
Apr 13, 2018 0.0167 0.0169 0.0158 0.0163 52,663,156 +0.00(+0.00%)
Apr 12, 2018 0.0152 0.0170 0.0152 0.0163 179,845,840 +0.00(+7.41%)
Apr 11, 2018 0.0137 0.0159 0.0133 0.0152 138,684,576 +0.00(+10.96%)
Apr 10, 2018 0.0135 0.0139 0.0132 0.0137 20,450,894 +0.00(+2.10%)
Apr 09, 2018 0.0128 0.0136 0.0123 0.0134 36,253,252 +0.00(+5.15%)
Apr 06, 2018 0.0117 0.0138 0.0117 0.0128 147,766,416 +0.00(+7.09%)
Apr 05, 2018 0.0123 0.0125 0.0113 0.0119 81,216,496 -0.00(-3.79%)
Apr 04, 2018 0.0127 0.0129 0.0117 0.0124 46,349,012 -0.00(-2.94%)
Apr 03, 2018 0.0133 0.0133 0.0118 0.0128 67,780,040 -0.00(-4.89%)
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.