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 (%)
Apr 30, 2019 0.0088 0.0088 0.0084 0.0086 41,826,504 -0.00(-2.26%)
Apr 29, 2019 0.0088 0.0088 0.0085 0.0088 12,840,506 +0.00(+0.00%)
Apr 26, 2019 0.0089 0.0089 0.0087 0.0088 14,761,993 -0.00(-0.75%)
Apr 25, 2019 0.0088 0.0090 0.0088 0.0088 13,563,738 -0.00(-0.74%)
Apr 24, 2019 0.0088 0.0090 0.0086 0.0089 30,575,834 +0.00(+0.75%)
Apr 23, 2019 0.0087 0.0090 0.0086 0.0088 31,399,806 +0.00(+2.29%)
Apr 22, 2019 0.0086 0.0088 0.0084 0.0086 10,443,693 -0.00(-0.76%)
Apr 18, 2019 0.0084 0.0087 0.0084 0.0087 17,189,452 +0.00(+3.94%)
Apr 17, 2019 0.0086 0.0086 0.0082 0.0084 38,640,920 -0.00(-3.05%)
Apr 16, 2019 0.0088 0.0090 0.0086 0.0086 34,560,056 -0.00(-2.96%)
Apr 15, 2019 0.0088 0.0090 0.0088 0.0089 14,096,262 -0.00(-0.74%)
Apr 12, 2019 0.0091 0.0091 0.0090 0.0090 21,452,680 +0.00(+0.00%)
Apr 11, 2019 0.0089 0.0092 0.0089 0.0090 13,077,639 +0.00(+0.74%)
Apr 10, 2019 0.0087 0.0091 0.0087 0.0089 12,190,402 +0.00(+4.65%)
Apr 09, 2019 0.0094 0.0095 0.0085 0.0085 39,240,048 -0.00(-9.16%)
Apr 08, 2019 0.0090 0.0094 0.0090 0.0094 14,375,571 +0.00(+2.90%)
Apr 05, 2019 0.0090 0.0092 0.0090 0.0091 46,834,812 +0.00(+1.47%)
Apr 04, 2019 0.0090 0.0091 0.0086 0.0090 19,047,370 -0.00(-0.73%)
Apr 03, 2019 0.0092 0.0094 0.0090 0.0090 16,447,864 -0.00(-1.44%)
Apr 02, 2019 0.0096 0.0096 0.0092 0.0092 23,996,506 -0.00(-4.79%)
Apr 01, 2019 0.0095 0.0097 0.0095 0.0096 30,052,262 +0.00(+1.39%)
Mar 29, 2019 0.0096 0.0097 0.0093 0.0095 28,188,882 -0.00(-1.37%)
Mar 28, 2019 0.0094 0.0097 0.0092 0.0096 10,685,377 +0.00(+1.39%)
Mar 27, 2019 0.0093 0.0097 0.0092 0.0095 18,706,918 +0.00(+1.41%)
Mar 26, 2019 0.0096 0.0096 0.0093 0.0094 9,908,134 -0.00(-2.07%)
Mar 25, 2019 0.0092 0.0097 0.0091 0.0096 23,177,846 +0.00(+3.57%)
Mar 22, 2019 0.0094 0.0097 0.0091 0.0092 25,002,840 -0.00(-2.78%)
Mar 21, 2019 0.0093 0.0098 0.0091 0.0095 32,170,828 +0.00(+1.41%)
Mar 20, 2019 0.0092 0.0098 0.0090 0.0094 54,330,048 +0.00(+2.90%)
Mar 19, 2019 0.0087 0.0092 0.0084 0.0091 119,621,752 +0.00(+3.76%)
Mar 18, 2019 0.0093 0.0094 0.0086 0.0088 49,292,616 -0.00(-5.67%)
Mar 15, 2019 0.0090 0.0094 0.0087 0.0093 80,455,136 +0.00(+3.68%)
Mar 14, 2019 0.0092 0.0094 0.0089 0.0090 13,463,453 -0.00(-2.16%)
Mar 13, 2019 0.0092 0.0098 0.0089 0.0092 32,384,444 -0.00(-0.71%)
Mar 12, 2019 0.0093 0.0096 0.0091 0.0092 24,948,678 +0.00(+0.00%)
Mar 11, 2019 0.0092 0.0092 0.0088 0.0092 16,164,003 +0.00(+1.45%)
Mar 08, 2019 0.0088 0.0092 0.0087 0.0091 28,295,084 +0.00(+4.55%)
Mar 07, 2019 0.0085 0.0088 0.0084 0.0087 26,811,602 +0.00(+3.13%)
Mar 06, 2019 0.0083 0.0086 0.0080 0.0084 33,442,058 +0.00(+2.40%)
Mar 05, 2019 0.0085 0.0088 0.0081 0.0082 54,624,532 -0.00(-3.10%)
Mar 04, 2019 0.0087 0.0088 0.0082 0.0085 31,453,360 -0.00(-2.27%)
Mar 01, 2019 0.0091 0.0091 0.0086 0.0087 40,462,728 -0.00(-3.65%)
Feb 28, 2019 0.0093 0.0096 0.0088 0.0090 50,895,800 -0.00(-2.14%)
Feb 27, 2019 0.0098 0.0098 0.0092 0.0092 37,428,252 -0.00(-6.04%)
Feb 26, 2019 0.0103 0.0103 0.0098 0.0098 25,340,410 -0.00(-4.49%)
Feb 25, 2019 0.0102 0.0105 0.0102 0.0103 19,907,146 +0.00(+1.30%)
Feb 22, 2019 0.0105 0.0107 0.0101 0.0102 15,292,999 -0.00(-2.53%)
Feb 21, 2019 0.0105 0.0107 0.0104 0.0104 7,770,755 -0.00(-0.63%)
Feb 20, 2019 0.0103 0.0107 0.0103 0.0105 8,672,709 +0.00(+1.27%)
Feb 19, 2019 0.0105 0.0109 0.0103 0.0103 35,233,372 -0.00(-1.26%)
Feb 15, 2019 0.0102 0.0105 0.0102 0.0105 22,666,410 +0.00(+3.25%)
Feb 14, 2019 0.0103 0.0103 0.0102 0.0102 17,752,928 -0.00(-1.28%)
Feb 13, 2019 0.0102 0.0105 0.0102 0.0103 15,210,011 +0.00(+0.65%)
Feb 12, 2019 0.0103 0.0105 0.0102 0.0102 47,945,524 -0.00(-0.64%)
Feb 11, 2019 0.0104 0.0105 0.0101 0.0103 7,581,717 +0.00(+0.65%)
Feb 08, 2019 0.0102 0.0103 0.0101 0.0102 12,258,674 +0.00(+0.00%)
Feb 07, 2019 0.0099 0.0103 0.0099 0.0102 17,293,682 +0.00(+2.65%)
Feb 06, 2019 0.0105 0.0106 0.0099 0.0100 14,857,422 -0.00(-6.21%)
Feb 05, 2019 0.0105 0.0109 0.0105 0.0106 20,423,436 +0.00(+0.62%)
Feb 04, 2019 0.0102 0.0107 0.0102 0.0105 13,209,480 +0.00(+2.56%)
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.