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 (%)
Jan 29, 2021 0.0087 0.0088 0.0084 0.0085 177,827,392 -0.00(-3.89%)
Jan 28, 2021 0.0085 0.0096 0.0083 0.0088 458,187,744 +0.00(+7.69%)
Jan 27, 2021 0.0085 0.0086 0.0081 0.0082 229,029,200 -0.00(-5.70%)
Jan 26, 2021 0.0085 0.0091 0.0081 0.0087 333,294,816 +0.00(+2.80%)
Jan 25, 2021 0.0090 0.0091 0.0082 0.0085 379,612,704 -0.00(-7.06%)
Jan 22, 2021 0.0092 0.0094 0.0088 0.0091 401,442,272 +0.00(+3.87%)
Jan 21, 2021 0.0088 0.0089 0.0086 0.0088 424,026,624 +0.00(+0.65%)
Jan 20, 2021 0.0088 0.0088 0.0083 0.0087 246,383,376 -0.00(-2.00%)
Jan 19, 2021 0.0092 0.0092 0.0086 0.0089 351,711,968 -0.00(-2.95%)
Jan 15, 2021 0.0094 0.0094 0.0085 0.0092 362,410,848 -0.00(-3.27%)
Jan 14, 2021 0.0101 0.0106 0.0091 0.0095 649,068,096 -0.00(-1.96%)
Jan 13, 2021 0.0086 0.0097 0.0086 0.0097 684,308,864 +0.00(+13.33%)
Jan 12, 2021 0.0081 0.0087 0.0078 0.0085 319,694,720 +0.00(+8.82%)
Jan 11, 2021 0.0075 0.0081 0.0074 0.0078 246,026,640 +0.00(+5.14%)
Jan 08, 2021 0.0071 0.0076 0.0071 0.0074 109,680,824 +0.00(+1.62%)
Jan 07, 2021 0.0073 0.0074 0.0069 0.0073 77,903,560 +0.00(+6.14%)
Jan 06, 2021 0.0073 0.0076 0.0069 0.0069 187,145,680 -0.00(-3.88%)
Jan 05, 2021 0.0066 0.0073 0.0064 0.0072 232,823,360 +0.00(+13.71%)
Jan 04, 2021 0.0064 0.0064 0.0061 0.0063 105,261,752 +0.00(+3.26%)
Dec 31, 2020 0.0061 0.0061 0.0061 66,094,576 -0.00(-8.10%)
Dec 30, 2020 0.0067 0.0068 0.0066 0.0067 66,094,576 -0.00(-1.16%)
Dec 29, 2020 0.0070 0.0072 0.0066 0.0067 139,921,776 -0.00(-3.86%)
Dec 28, 2020 0.0069 0.0080 0.0067 0.0070 345,489,824 +0.00(+2.30%)
Dec 24, 2020 0.0074 0.0074 0.0067 0.0068 91,091,792 -0.00(-8.05%)
Dec 23, 2020 0.0071 0.0087 0.0068 0.0074 617,042,112 +0.00(+10.20%)
Dec 22, 2020 0.0068 0.0071 0.0066 0.0068 47,284,332 +0.00(+2.96%)
Dec 21, 2020 0.0068 0.0068 0.0066 0.0066 100,840,536 -0.00(-3.70%)
Dec 18, 2020 0.0067 0.0073 0.0067 0.0068 75,710,496 +0.00(+3.85%)
Dec 17, 2020 0.0068 0.0072 0.0064 0.0066 112,304,272 -0.00(-1.89%)
Dec 16, 2020 0.0071 0.0073 0.0067 0.0067 48,908,556 -0.00(-7.07%)
Dec 15, 2020 0.0073 0.0074 0.0071 0.0072 43,449,620 +0.00(+0.69%)
Dec 14, 2020 0.0073 0.0078 0.0069 0.0072 128,723,528 -0.00(-0.26%)
Dec 11, 2020 0.0071 0.0074 0.0070 0.0072 70,768,208 +0.00(+3.52%)
Dec 10, 2020 0.0066 0.0071 0.0066 0.0069 68,231,248 +0.00(+4.59%)
Dec 09, 2020 0.0066 0.0070 0.0066 0.0066 157,555,456 +0.00(+0.87%)
Dec 08, 2020 0.0064 0.0067 0.0063 0.0066 55,495,184 +0.00(+2.38%)
Dec 07, 2020 0.0064 0.0067 0.0063 0.0064 65,918,824 -0.00(-1.38%)
Dec 04, 2020 0.0066 0.0067 0.0064 0.0065 65,920,964 -0.00(-0.96%)
Dec 03, 2020 0.0063 0.0066 0.0063 0.0066 58,251,304 +0.00(+0.00%)
Dec 02, 2020 0.0061 0.0067 0.0061 0.0066 43,900,048 +0.00(+4.00%)
Dec 01, 2020 0.0067 0.0067 0.0063 0.0063 57,550,036 -0.00(-0.89%)
Nov 30, 2020 0.0064 0.0066 0.0062 0.0064 52,024,732 -0.00(-1.08%)
Nov 27, 2020 0.0067 0.0068 0.0061 0.0064 57,081,868 -0.00(-3.99%)
Nov 25, 2020 0.0065 0.0071 0.0062 0.0067 107,059,192 +0.00(+4.16%)
Nov 24, 2020 0.0061 0.0067 0.0059 0.0064 131,717,096 +0.00(+8.23%)
Nov 23, 2020 0.0062 0.0062 0.0059 0.0059 40,309,048 -0.00(-3.28%)
Nov 20, 2020 0.0064 0.0064 0.0061 0.0062 33,479,264 +0.00(+34.85%)
Nov 19, 2020 0.0047 0.0047 0.0045 0.0046 50,371,240 -0.00(-2.72%)
Nov 18, 2020 0.0045 0.0047 0.0045 0.0047 37,260,248 +0.00(+3.84%)
Nov 17, 2020 0.0045 0.0046 0.0044 0.0045 75,670,984 -0.00(-1.72%)
Nov 16, 2020 0.0046 0.0046 0.0043 0.0046 78,375,568 +0.00(+1.39%)
Nov 13, 2020 0.0044 0.0047 0.0043 0.0045 68,835,224 +0.00(+2.81%)
Nov 12, 2020 0.0043 0.0046 0.0043 0.0044 62,024,936 -0.00(-1.43%)
Nov 11, 2020 0.0043 0.0045 0.0043 0.0045 56,256,296 -0.00(-2.71%)
Nov 10, 2020 0.0043 0.0046 0.0043 0.0046 74,980,288 +0.00(+6.52%)
Nov 09, 2020 0.0045 0.0050 0.0042 0.0043 203,133,296 -0.00(-2.13%)
Nov 06, 2020 0.0045 0.0045 0.0043 0.0044 68,622,008 +0.00(+0.00%)
Nov 05, 2020 0.0041 0.0045 0.0041 0.0044 68,714,328 +0.00(+5.38%)
Nov 04, 2020 0.0042 0.0045 0.0042 0.0042 80,584,224 +0.00(+0.65%)
Nov 03, 2020 0.0041 0.0042 0.0040 0.0042 37,468,556 +0.00(+1.23%)
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.