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 (%)
May 31, 2017 0.0165 0.0166 0.0156 0.0159 39,573,908 -0.00(-1.73%)
May 30, 2017 0.0173 0.0178 0.0161 0.0162 35,721,292 -0.00(-6.99%)
May 26, 2017 0.0178 0.0178 0.0169 0.0174 9,739,059 -0.00(-3.12%)
May 25, 2017 0.0176 0.0182 0.0174 0.0180 16,375,043 +0.00(+3.78%)
May 24, 2017 0.0183 0.0189 0.0169 0.0174 32,351,488 -0.00(-5.61%)
May 23, 2017 0.0196 0.0197 0.0183 0.0184 41,331,304 -0.00(-6.22%)
May 22, 2017 0.0202 0.0204 0.0193 0.0196 8,294,980 -0.00(-3.69%)
May 19, 2017 0.0209 0.0215 0.0201 0.0204 17,776,586 -0.00(-3.56%)
May 18, 2017 0.0206 0.0220 0.0206 0.0211 72,281,776 +0.00(+2.27%)
May 17, 2017 0.0206 0.0212 0.0206 0.0206 25,516,258 -0.00(-1.35%)
May 16, 2017 0.0216 0.0220 0.0208 0.0209 15,390,221 -0.00(-3.04%)
May 15, 2017 0.0225 0.0229 0.0216 0.0216 10,188,295 -0.00(-3.77%)
May 12, 2017 0.0225 0.0235 0.0222 0.0224 13,478,356 +0.00(+0.00%)
May 11, 2017 0.0231 0.0233 0.0224 0.0224 10,023,056 -0.00(-2.85%)
May 10, 2017 0.0226 0.0235 0.0223 0.0231 12,642,462 +0.00(+1.65%)
May 09, 2017 0.0233 0.0241 0.0225 0.0227 25,961,336 -0.00(-4.35%)
May 08, 2017 0.0240 0.0242 0.0236 0.0237 13,744,977 -0.00(-1.17%)
May 05, 2017 0.0243 0.0244 0.0235 0.0240 19,386,864 -0.00(-0.39%)
May 04, 2017 0.0244 0.0244 0.0239 0.0241 10,045,017 -0.00(-1.15%)
May 03, 2017 0.0248 0.0251 0.0243 0.0244 20,769,752 -0.00(-2.62%)
May 02, 2017 0.0235 0.0251 0.0234 0.0250 23,975,488 +0.00(+6.80%)
May 01, 2017 0.0230 0.0235 0.0227 0.0235 16,626,739 +0.00(+3.31%)
Apr 28, 2017 0.0228 0.0228 0.0224 0.0227 15,861,631 -0.00(-0.41%)
Apr 27, 2017 0.0228 0.0230 0.0226 0.0228 8,776,091 +0.00(+0.41%)
Apr 26, 2017 0.0225 0.0230 0.0225 0.0227 13,535,923 +0.00(+0.00%)
Apr 25, 2017 0.0223 0.0230 0.0222 0.0227 19,037,944 +0.00(+2.11%)
Apr 24, 2017 0.0221 0.0225 0.0216 0.0222 10,912,467 +0.00(+3.04%)
Apr 21, 2017 0.0220 0.0223 0.0216 0.0216 15,702,149 -0.00(-1.71%)
Apr 20, 2017 0.0219 0.0224 0.0215 0.0220 13,651,484 +0.00(+0.86%)
Apr 19, 2017 0.0220 0.0225 0.0212 0.0218 18,822,814 -0.00(-0.85%)
Apr 18, 2017 0.0214 0.0225 0.0214 0.0220 12,734,036 +0.00(+2.18%)
Apr 17, 2017 0.0219 0.0219 0.0208 0.0215 14,360,944 -0.00(-0.43%)
Apr 13, 2017 0.0215 0.0221 0.0213 0.0216 13,499,997 -0.00(-1.29%)
Apr 12, 2017 0.0224 0.0224 0.0209 0.0219 21,539,870 -0.00(-2.10%)
Apr 11, 2017 0.0225 0.0228 0.0223 0.0223 12,516,454 -0.00(-1.24%)
Apr 10, 2017 0.0230 0.0232 0.0225 0.0226 11,912,960 -0.00(-0.82%)
Apr 07, 2017 0.0236 0.0238 0.0227 0.0228 12,244,717 -0.00(-3.95%)
Apr 06, 2017 0.0232 0.0238 0.0226 0.0237 11,857,419 +0.00(+3.27%)
Apr 05, 2017 0.0238 0.0240 0.0226 0.0230 21,608,738 -0.00(-2.39%)
Apr 04, 2017 0.0239 0.0241 0.0233 0.0235 15,432,330 -0.00(-1.95%)
Apr 03, 2017 0.0248 0.0248 0.0240 0.0240 15,324,339 -0.00(-3.03%)
Mar 31, 2017 0.0245 0.0249 0.0243 0.0248 14,902,180 +0.00(+1.15%)
Mar 30, 2017 0.0250 0.0250 0.0243 0.0245 16,054,587 -0.00(-1.51%)
Mar 29, 2017 0.0235 0.0252 0.0231 0.0249 19,677,578 +0.00(+4.74%)
Mar 28, 2017 0.0238 0.0239 0.0234 0.0237 14,051,042 -0.00(-0.39%)
Mar 27, 2017 0.0233 0.0241 0.0231 0.0238 22,581,194 +0.00(+0.40%)
Mar 24, 2017 0.0225 0.0239 0.0225 0.0237 38,923,508 +0.00(+4.98%)
Mar 23, 2017 0.0230 0.0235 0.0222 0.0226 29,340,946 -0.00(-2.03%)
Mar 22, 2017 0.0235 0.0235 0.0225 0.0231 20,659,094 -0.00(-1.99%)
Mar 21, 2017 0.0251 0.0253 0.0235 0.0235 17,744,712 -0.00(-6.34%)
Mar 20, 2017 0.0256 0.0256 0.0249 0.0251 12,172,545 -0.00(-1.83%)
Mar 17, 2017 0.0261 0.0261 0.0255 0.0256 39,470,184 -0.00(-2.50%)
Mar 16, 2017 0.0261 0.0265 0.0258 0.0263 33,162,650 +0.00(+1.08%)
Mar 15, 2017 0.0259 0.0263 0.0259 0.0260 12,445,348 +0.00(+0.00%)
Mar 14, 2017 0.0256 0.0264 0.0250 0.0260 34,455,136 +0.00(+0.73%)
Mar 13, 2017 0.0263 0.0255 0.0258 27,161,928 +0.00(+0.36%)
Mar 10, 2017 0.0257 0.0267 0.0254 0.0257 40,560,116 +0.00(+0.00%)
Mar 09, 2017 0.0271 0.0274 0.0252 0.0257 23,841,378 -0.00(-5.19%)
Mar 08, 2017 0.0277 0.0282 0.0271 0.0271 24,975,022 -0.00(-2.36%)
Mar 07, 2017 0.0278 0.0287 0.0273 0.0278 31,184,690 -0.00(-1.00%)
Mar 06, 2017 0.0280 0.0286 0.0272 0.0280 25,807,292 -0.00(-1.97%)
Mar 03, 2017 0.0292 0.0300 0.0279 0.0286 29,656,072 -0.00(-3.17%)
Mar 02, 2017 0.0304 0.0308 0.0292 0.0295 38,911,784 -0.00(-2.78%)
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.