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, 2019 1.200 1.210 1.120 1.130 485,500 -0.11(-8.87%)
May 30, 2019 1.210 1.260 1.204 1.240 184,340 +0.04(+3.33%)
May 29, 2019 1.220 1.230 1.200 1.200 177,406 +0.00(+0.00%)
May 28, 2019 1.290 1.300 1.190 1.200 356,792 -0.09(-6.98%)
May 24, 2019 1.290 1.300 1.270 1.290 95,100 +0.00(+0.00%)
May 23, 2019 1.230 1.290 1.230 1.290 209,619 +0.06(+4.88%)
May 22, 2019 1.220 1.260 1.200 1.230 185,622 +0.00(+0.00%)
May 21, 2019 1.160 1.230 1.160 1.230 141,022 +0.07(+6.03%)
May 20, 2019 1.190 1.230 1.130 1.160 602,990 -0.03(-2.52%)
May 17, 2019 1.280 1.300 1.180 1.190 336,600 -0.08(-6.30%)
May 16, 2019 1.340 1.360 1.235 1.270 210,402 -0.08(-5.93%)
May 15, 2019 1.320 1.360 1.320 1.350 608,164 +0.02(+1.50%)
May 14, 2019 1.290 1.340 1.290 1.330 73,701 +0.03(+2.31%)
May 13, 2019 1.290 1.330 1.286 1.300 104,900 -0.01(-0.76%)
May 10, 2019 1.280 1.330 1.270 1.310 151,800 +0.04(+3.15%)
May 09, 2019 1.300 1.310 1.260 1.270 48,046 -0.03(-2.31%)
May 08, 2019 1.300 1.330 1.290 1.300 70,681 +0.01(+0.78%)
May 07, 2019 1.250 1.340 1.250 1.290 122,717 -0.04(-3.01%)
May 06, 2019 1.290 1.350 1.270 1.330 193,035 +0.02(+1.53%)
May 03, 2019 1.230 1.310 1.230 1.310 117,200 +0.07(+5.65%)
May 02, 2019 1.250 1.280 1.230 1.240 187,984 -0.02(-1.59%)
May 01, 2019 1.290 1.290 1.260 1.260 185,865 -0.04(-3.08%)
Apr 30, 2019 1.340 1.340 1.280 1.300 275,689 -0.03(-2.26%)
Apr 29, 2019 1.330 1.330 1.290 1.330 84,635 +0.00(+0.00%)
Apr 26, 2019 1.350 1.350 1.320 1.330 97,300 -0.01(-0.75%)
Apr 25, 2019 1.340 1.360 1.330 1.340 89,402 -0.01(-0.74%)
Apr 24, 2019 1.330 1.360 1.310 1.350 201,533 +0.01(+0.75%)
Apr 23, 2019 1.320 1.360 1.308 1.340 206,964 +0.03(+2.29%)
Apr 22, 2019 1.310 1.330 1.269 1.310 68,837 -0.01(-0.76%)
Apr 18, 2019 1.270 1.320 1.270 1.320 113,300 +0.05(+3.94%)
Apr 17, 2019 1.310 1.310 1.250 1.270 254,692 -0.04(-3.05%)
Apr 16, 2019 1.340 1.370 1.300 1.310 227,794 -0.04(-2.96%)
Apr 15, 2019 1.330 1.370 1.330 1.350 92,912 -0.01(-0.74%)
Apr 12, 2019 1.380 1.380 1.360 1.360 141,400 +0.00(+0.00%)
Apr 11, 2019 1.350 1.400 1.350 1.360 86,198 +0.01(+0.74%)
Apr 10, 2019 1.320 1.380 1.320 1.350 80,350 +0.06(+4.65%)
Apr 09, 2019 1.420 1.440 1.290 1.290 258,641 -0.13(-9.15%)
Apr 08, 2019 1.370 1.430 1.370 1.420 94,753 +0.04(+2.90%)
Apr 05, 2019 1.360 1.400 1.360 1.380 308,700 +0.02(+1.47%)
Apr 04, 2019 1.370 1.373 1.310 1.360 125,546 -0.01(-0.73%)
Apr 03, 2019 1.400 1.419 1.360 1.370 108,412 -0.02(-1.44%)
Apr 02, 2019 1.450 1.460 1.390 1.390 158,167 -0.07(-4.79%)
Apr 01, 2019 1.440 1.470 1.440 1.460 198,082 +0.02(+1.39%)
Mar 29, 2019 1.460 1.470 1.410 1.440 185,800 -0.02(-1.37%)
Mar 28, 2019 1.430 1.470 1.400 1.460 70,430 +0.02(+1.39%)
Mar 27, 2019 1.410 1.470 1.390 1.440 123,302 +0.02(+1.41%)
Mar 26, 2019 1.450 1.450 1.410 1.420 65,307 -0.03(-2.07%)
Mar 25, 2019 1.390 1.470 1.380 1.450 152,771 +0.05(+3.57%)
Mar 22, 2019 1.420 1.470 1.375 1.400 164,800 -0.04(-2.78%)
Mar 21, 2019 1.410 1.480 1.380 1.440 212,046 +0.02(+1.41%)
Mar 20, 2019 1.390 1.480 1.370 1.420 358,103 +0.04(+2.90%)
Mar 19, 2019 1.320 1.400 1.280 1.380 788,457 +0.05(+3.76%)
Mar 18, 2019 1.410 1.420 1.300 1.330 324,900 -0.08(-5.67%)
Mar 15, 2019 1.360 1.420 1.320 1.410 530,300 +0.05(+3.68%)
Mar 14, 2019 1.390 1.430 1.350 1.360 88,741 -0.03(-2.16%)
Mar 13, 2019 1.390 1.480 1.350 1.390 213,454 -0.01(-0.71%)
Mar 12, 2019 1.410 1.450 1.380 1.400 164,443 +0.00(+0.00%)
Mar 11, 2019 1.400 1.400 1.340 1.400 106,541 +0.02(+1.45%)
Mar 08, 2019 1.330 1.390 1.320 1.380 186,500 +0.06(+4.55%)
Mar 07, 2019 1.290 1.340 1.270 1.320 176,722 +0.04(+3.13%)
Mar 06, 2019 1.260 1.310 1.220 1.280 220,425 +0.03(+2.40%)
Mar 05, 2019 1.290 1.334 1.230 1.250 360,044 -0.04(-3.10%)
Mar 04, 2019 1.320 1.340 1.250 1.290 207,317 -0.03(-2.27%)
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.