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, 2018 0.0078 0.0090 0.0076 0.0088 201,779,600 +0.00(+13.68%)
Feb 27, 2018 0.0076 0.0080 0.0076 0.0077 67,983,448 -0.00(-3.31%)
Feb 26, 2018 0.0080 0.0080 0.0071 0.0080 172,766,592 -0.00(-0.82%)
Feb 23, 2018 0.0086 0.0086 0.0075 0.0080 121,209,008 -0.00(-3.17%)
Feb 22, 2018 0.0113 0.0113 0.0074 0.0083 388,318,400 -0.00(-21.25%)
Feb 21, 2018 0.0102 0.0115 0.0102 0.0105 199,898,928 +0.00(+3.90%)
Feb 20, 2018 0.0097 0.0105 0.0093 0.0102 233,569,616 +0.00(+10.79%)
Feb 16, 2018 0.0092 0.0092 0.0092 0 +0.00(+17.80%)
Feb 15, 2018 0.0078 0.0079 0.0074 0.0078 55,141,732 +0.00(+0.00%)
Feb 14, 2018 0.0066 0.0078 0.0065 0.0078 116,550,864 +0.00(+16.83%)
Feb 13, 2018 0.0068 0.0074 0.0065 0.0067 158,329,280 -0.00(-0.98%)
Feb 12, 2018 0.0063 0.0068 0.0063 0.0067 29,301,114 +0.00(+6.46%)
Feb 09, 2018 0.0067 0.0069 0.0063 0.0063 37,099,328 -0.00(-5.14%)
Feb 08, 2018 0.0066 0.0069 0.0066 0.0067 87,656,952 +0.00(+3.06%)
Feb 07, 2018 0.0063 0.0068 0.0063 0.0065 78,617,248 +0.00(+2.70%)
Feb 06, 2018 0.0057 0.0064 0.0057 0.0063 49,055,332 +0.00(+8.00%)
Feb 05, 2018 0.0056 0.0060 0.0054 0.0058 31,977,388 +0.00(+2.48%)
Feb 02, 2018 0.0061 0.0062 0.0057 0.0057 67,328,192 -0.00(-7.80%)
Feb 01, 2018 0.0064 0.0067 0.0061 0.0062 72,338,768 -0.00(-4.59%)
Jan 31, 2018 0.0061 0.0066 0.0060 0.0065 91,336,528 +0.00(+5.76%)
Jan 30, 2018 0.0061 0.0062 0.0060 0.0061 22,781,866 -0.00(-1.09%)
Jan 29, 2018 0.0060 0.0063 0.0059 0.0062 41,093,108 +0.00(+1.41%)
Jan 26, 2018 0.0063 0.0064 0.0060 0.0061 39,806,860 +0.00(+0.41%)
Jan 25, 2018 0.0064 0.0065 0.0060 0.0061 47,523,604 -0.00(-3.79%)
Jan 24, 2018 0.0062 0.0067 0.0061 0.0063 79,341,080 +0.00(+1.72%)
Jan 23, 2018 0.0063 0.0064 0.0061 0.0062 51,454,420 -0.00(-1.40%)
Jan 22, 2018 0.0066 0.0067 0.0062 0.0063 56,303,272 -0.00(-4.67%)
Jan 19, 2018 0.0066 0.0073 0.0062 0.0066 213,807,216 -0.00(-4.76%)
Jan 18, 2018 0.0057 0.0071 0.0057 0.0069 311,797,856 +0.00(+19.45%)
Jan 17, 2018 0.0057 0.0060 0.0056 0.0058 85,953,488 +0.00(+2.21%)
Jan 16, 2018 0.0056 0.0058 0.0056 0.0057 308,432,960 +0.00(+2.69%)
Jan 12, 2018 0.0055 0.0055 0.0055 0 +0.00(+3.38%)
Jan 11, 2018 0.0050 0.0057 0.0050 0.0053 137,937,856 +0.00(+6.89%)
Jan 10, 2018 0.0050 0.0050 0.0049 0.0050 33,859,732 -0.00(-0.29%)
Jan 09, 2018 0.0052 0.0052 0.0050 0.0050 22,730,890 -0.00(-3.34%)
Jan 08, 2018 0.0053 0.0053 0.0050 0.0052 26,748,184 -0.00(-2.31%)
Jan 05, 2018 0.0055 0.0056 0.0052 0.0053 43,690,188 -0.00(-2.57%)
Jan 04, 2018 0.0053 0.0056 0.0052 0.0054 74,569,152 +0.00(+4.07%)
Jan 03, 2018 0.0056 0.0057 0.0052 0.0052 67,387,208 -0.00(-6.62%)
Jan 02, 2018 0.0051 0.0059 0.0051 0.0056 82,309,104 +0.00(+11.44%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+5.07%)
Dec 28, 2017 0.0047 0.0049 0.0047 0.0048 126,783,672 +0.00(+2.12%)
Dec 27, 2017 0.0049 0.0051 0.0044 0.0047 265,961,952 -0.00(-2.55%)
Dec 26, 2017 0.0049 0.0052 0.0047 0.0048 25,153,192 -0.00(-2.08%)
Dec 22, 2017 0.0047 0.0052 0.0047 0.0049 106,428,504 +0.00(+3.47%)
Dec 21, 2017 0.0048 0.0049 0.0047 0.0047 104,028,200 -0.00(-0.36%)
Dec 20, 2017 0.0048 0.0050 0.0047 0.0048 92,658,888 +0.00(+0.35%)
Dec 19, 2017 0.0048 0.0051 0.0047 0.0047 44,609,436 -0.00(-0.25%)
Dec 18, 2017 0.0048 0.0049 0.0047 0.0048 73,620,016 +0.00(+0.33%)
Dec 15, 2017 0.0049 0.0049 0.0047 0.0047 144,820,464 -0.00(-3.42%)
Dec 14, 2017 0.0050 0.0053 0.0049 0.0049 101,514,872 -0.00(-1.48%)
Dec 13, 2017 0.0047 0.0051 0.0047 0.0050 81,857,296 +0.00(+5.03%)
Dec 12, 2017 0.0048 0.0049 0.0048 0.0047 24,467,888 -0.00(-1.50%)
Dec 11, 2017 0.0049 0.0050 0.0048 0.0048 18,587,670 -0.00(-0.53%)
Dec 08, 2017 0.0049 0.0051 0.0048 0.0048 33,215,696 +0.00(+0.00%)
Dec 07, 2017 0.0048 0.0051 0.0048 22,837,850 +0.00(+0.00%)
Dec 06, 2017 0.0050 0.0050 0.0048 0.0048 39,927,168 -0.00(-3.95%)
Dec 05, 2017 0.0053 0.0053 0.0050 0.0050 30,510,140 -0.00(-4.63%)
Dec 04, 2017 0.0053 0.0055 0.0050 0.0053 54,005,680 +0.00(+0.58%)
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.