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 (%)
Feb 28, 2019 0.0132 0.0137 0.0126 0.0129 35,762,652 -0.00(-2.14%)
Feb 27, 2019 0.0140 0.0140 0.0130 0.0131 26,299,490 -0.00(-6.04%)
Feb 26, 2019 0.0147 0.0147 0.0139 0.0140 17,805,796 -0.00(-4.49%)
Feb 25, 2019 0.0145 0.0150 0.0145 0.0146 13,988,038 +0.00(+1.30%)
Feb 22, 2019 0.0149 0.0152 0.0144 0.0144 10,745,842 -0.00(-2.53%)
Feb 21, 2019 0.0150 0.0152 0.0148 0.0148 5,460,231 -0.00(-0.63%)
Feb 20, 2019 0.0147 0.0153 0.0147 0.0149 6,094,001 +0.00(+1.27%)
Feb 19, 2019 0.0149 0.0155 0.0146 0.0147 24,757,226 -0.00(-1.26%)
Feb 15, 2019 0.0145 0.0150 0.0144 0.0149 15,926,873 +0.00(+3.25%)
Feb 14, 2019 0.0146 0.0147 0.0144 0.0144 12,474,345 -0.00(-1.28%)
Feb 13, 2019 0.0145 0.0150 0.0145 0.0146 10,687,529 +0.00(+0.65%)
Feb 12, 2019 0.0147 0.0150 0.0145 0.0145 33,689,600 -0.00(-0.64%)
Feb 11, 2019 0.0148 0.0150 0.0144 0.0146 5,327,400 +0.00(+0.65%)
Feb 08, 2019 0.0144 0.0147 0.0144 0.0145 8,613,731 +0.00(+0.00%)
Feb 07, 2019 0.0141 0.0147 0.0141 0.0145 12,151,650 +0.00(+2.65%)
Feb 06, 2019 0.0150 0.0151 0.0141 0.0142 10,439,778 -0.00(-6.21%)
Feb 05, 2019 0.0150 0.0155 0.0150 0.0151 14,350,816 +0.00(+0.62%)
Feb 04, 2019 0.0144 0.0152 0.0144 0.0150 9,281,828 +0.00(+2.56%)
Feb 01, 2019 0.0147 0.0148 0.0143 0.0146 6,076,518 -0.00(-0.64%)
Jan 31, 2019 0.0144 0.0149 0.0141 0.0147 10,742,644 +0.00(+1.95%)
Jan 30, 2019 0.0141 0.0144 0.0139 0.0144 12,396,736 +0.00(+4.05%)
Jan 29, 2019 0.0144 0.0145 0.0136 0.0139 16,298,074 -0.00(-3.90%)
Jan 28, 2019 0.0151 0.0154 0.0143 0.0144 12,995,753 -0.00(-4.94%)
Jan 25, 2019 0.0154 0.0155 0.0151 0.0152 11,929,164 -0.00(-1.22%)
Jan 24, 2019 0.0155 0.0156 0.0152 0.0154 17,608,790 +0.00(+0.00%)
Jan 23, 2019 0.0150 0.0155 0.0150 0.0154 13,096,815 +0.00(+2.50%)
Jan 22, 2019 0.0152 0.0154 0.0148 0.0150 21,971,410 -0.00(-2.44%)
Jan 18, 2019 0.0155 0.0156 0.0153 0.0154 18,741,260 -0.00(-0.61%)
Jan 17, 2019 0.0151 0.0157 0.0150 0.0155 27,288,896 +0.00(+1.23%)
Jan 16, 2019 0.0153 0.0156 0.0151 0.0153 23,493,950 +0.00(+1.24%)
Jan 15, 2019 0.0146 0.0155 0.0144 0.0151 30,582,582 +0.00(+4.55%)
Jan 14, 2019 0.0143 0.0150 0.0143 0.0144 19,340,810 +0.00(+0.00%)
Jan 11, 2019 0.0144 0.0148 0.0143 0.0144 36,299,200 +0.00(+0.65%)
Jan 10, 2019 0.0145 0.0147 0.0141 0.0144 15,815,151 -0.00(-1.29%)
Jan 09, 2019 0.0142 0.0145 0.0139 0.0145 22,217,882 +0.00(+1.31%)
Jan 08, 2019 0.0138 0.0144 0.0134 0.0144 25,553,356 +0.00(+5.52%)
Jan 07, 2019 0.0131 0.0139 0.0127 0.0136 24,471,098 +0.00(+4.32%)
Jan 04, 2019 0.0118 0.0131 0.0114 0.0130 30,190,700 +0.00(+13.93%)
Jan 03, 2019 0.0119 0.0120 0.0114 0.0114 20,124,254 -0.00(-3.94%)
Jan 02, 2019 0.0109 0.0121 0.0109 0.0119 21,202,250 +0.00(+7.63%)
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%)
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.