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, 2020 0.0155 0.0157 0.0151 0.0155 30,521,176 +0.00(+0.00%)
Feb 27, 2020 0.0159 0.0159 0.0151 0.0155 33,801,004 -0.00(-4.07%)
Feb 26, 2020 0.0159 0.0162 0.0156 0.0161 14,025,989 +0.00(+2.99%)
Feb 25, 2020 0.0170 0.0174 0.0156 0.0157 63,727,428 -0.00(-5.65%)
Feb 24, 2020 0.0164 0.0171 0.0158 0.0166 133,816,864 +0.00(+2.31%)
Feb 21, 2020 0.0160 0.0164 0.0160 0.0162 21,075,922 +0.00(+1.17%)
Feb 20, 2020 0.0156 0.0161 0.0154 0.0160 13,968,102 +0.00(+3.01%)
Feb 19, 2020 0.0150 0.0157 0.0150 0.0156 21,816,832 +0.00(+3.11%)
Feb 18, 2020 0.0147 0.0151 0.0146 0.0151 9,623,285 +0.00(+3.20%)
Feb 14, 2020 0.0148 0.0153 0.0146 0.0146 9,978,282 -0.00(-2.50%)
Feb 13, 2020 0.0148 0.0151 0.0146 0.0150 8,942,396 +0.00(+1.27%)
Feb 12, 2020 0.0153 0.0154 0.0148 0.0148 4,877,845 -0.00(-2.47%)
Feb 11, 2020 0.0155 0.0155 0.0152 0.0152 6,603,895 +0.00(+0.00%)
Feb 10, 2020 0.0151 0.0154 0.0144 0.0152 20,048,458 +0.00(+1.25%)
Feb 07, 2020 0.0149 0.0153 0.0147 0.0150 46,831,832 +0.00(+0.63%)
Feb 06, 2020 0.0153 0.0153 0.0148 0.0149 18,082,652 -0.00(-3.05%)
Feb 05, 2020 0.0149 0.0155 0.0148 0.0154 7,704,172 +0.00(+3.80%)
Feb 04, 2020 0.0143 0.0160 0.0143 0.0148 41,766,572 +0.00(+4.64%)
Feb 03, 2020 0.0141 0.0144 0.0139 0.0142 8,799,438 +0.00(+0.67%)
Jan 31, 2020 0.0141 0.0144 0.0140 0.0141 12,728,706 -0.00(-0.66%)
Jan 30, 2020 0.0144 0.0144 0.0139 0.0142 12,673,484 -0.00(-1.31%)
Jan 29, 2020 0.0143 0.0145 0.0143 0.0144 8,902,952 -0.00(-0.65%)
Jan 28, 2020 0.0144 0.0145 0.0142 0.0144 9,056,677 +0.00(+0.00%)
Jan 27, 2020 0.0144 0.0147 0.0144 0.0144 6,443,987 -0.00(-1.28%)
Jan 24, 2020 0.0147 0.0151 0.0144 0.0146 7,558,335 +0.00(+0.00%)
Jan 23, 2020 0.0146 0.0148 0.0141 0.0146 9,318,287 +0.00(+0.00%)
Jan 22, 2020 0.0151 0.0151 0.0146 0.0146 7,465,802 -0.00(-3.70%)
Jan 21, 2020 0.0148 0.0153 0.0146 0.0152 23,167,738 +0.00(+1.89%)
Jan 17, 2020 0.0150 0.0150 0.0147 0.0149 11,321,512 +0.00(+1.27%)
Jan 16, 2020 0.0145 0.0149 0.0142 0.0147 10,129,875 +0.00(+2.61%)
Jan 15, 2020 0.0141 0.0145 0.0139 0.0144 16,795,708 +0.00(+1.32%)
Jan 14, 2020 0.0142 0.0146 0.0138 0.0142 11,570,650 +0.00(+0.00%)
Jan 13, 2020 0.0155 0.0155 0.0136 0.0142 67,900,080 -0.00(-5.03%)
Jan 10, 2020 0.0150 0.0150 0.0147 0.0149 13,624,193 -0.00(-0.62%)
Jan 09, 2020 0.0153 0.0156 0.0149 0.0150 16,158,527 -0.00(-1.23%)
Jan 08, 2020 0.0151 0.0155 0.0148 0.0152 7,984,224 +0.00(+0.00%)
Jan 07, 2020 0.0148 0.0154 0.0146 0.0152 12,122,120 +0.00(+1.25%)
Jan 06, 2020 0.0149 0.0152 0.0147 0.0150 8,207,350 +0.00(+0.00%)
Jan 03, 2020 0.0150 0.0152 0.0149 0.0150 9,370,630 -0.00(-1.23%)
Jan 02, 2020 0.0155 0.0158 0.0151 0.0152 10,076,359 -0.00(-1.22%)
Dec 31, 2019 0.0150 0.0155 0.0149 0.0154 11,278,870 +0.00(+3.14%)
Dec 30, 2019 0.0153 0.0156 0.0148 0.0149 19,878,422 -0.00(-3.05%)
Dec 27, 2019 0.0155 0.0156 0.0149 0.0154 8,976,190 -0.00(-1.20%)
Dec 26, 2019 0.0155 0.0158 0.0152 0.0156 8,037,101 +0.00(+0.61%)
Dec 24, 2019 0.0152 0.0155 0.0147 0.0155 8,880,245 +0.00(+1.23%)
Dec 23, 2019 0.0153 0.0153 0.0146 0.0153 15,689,782 +0.00(+0.00%)
Dec 20, 2019 0.0153 0.0154 0.0151 0.0153 31,054,204 +0.00(+0.62%)
Dec 19, 2019 0.0151 0.0153 0.0149 0.0152 9,376,067 +0.00(+1.25%)
Dec 18, 2019 0.0144 0.0152 0.0144 0.0150 21,570,998 +0.00(+0.00%)
Dec 17, 2019 0.0149 0.0150 0.0144 0.0150 17,083,010 +0.00(+2.56%)
Dec 16, 2019 0.0144 0.0151 0.0141 0.0146 19,263,842 +0.00(+1.96%)
Dec 13, 2019 0.0151 0.0152 0.0142 0.0144 37,887,624 -0.00(-5.56%)
Dec 12, 2019 0.0159 0.0161 0.0150 0.0152 29,752,658 -0.00(-5.81%)
Dec 11, 2019 0.0163 0.0163 0.0158 0.0161 19,011,506 -0.00(-0.58%)
Dec 10, 2019 0.0161 0.0162 0.0158 0.0162 11,273,007 +0.00(+1.76%)
Dec 09, 2019 0.0161 0.0168 0.0158 0.0159 70,970,640 -0.00(-1.16%)
Dec 06, 2019 0.0157 0.0164 0.0157 0.0161 44,529,148 +0.00(+4.24%)
Dec 05, 2019 0.0159 0.0159 0.0154 0.0155 13,978,230 -0.00(-2.94%)
Dec 04, 2019 0.0155 0.0159 0.0154 0.0159 18,873,452 +0.00(+2.41%)
Dec 03, 2019 0.0150 0.0159 0.0145 0.0156 14,632,575 +0.00(+1.22%)
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.