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 29, 2015 0.0606 0.0611 0.0589 0.0598 31,941,482 -0.00(-0.93%)
May 28, 2015 0.0598 0.0614 0.0592 0.0604 8,565,119 +0.00(+1.10%)
May 27, 2015 0.0597 0.0603 0.0592 0.0598 10,610,453 +0.00(+0.63%)
May 26, 2015 0.0604 0.0608 0.0587 0.0594 14,141,123 -0.00(-2.76%)
May 22, 2015 0.0628 0.0611 0.0611 0.0611 10,042,245 -0.00(-2.69%)
May 21, 2015 0.0643 0.0646 0.0619 0.0628 6,890,025 -0.00(-2.19%)
May 20, 2015 0.0642 0.0652 0.0618 0.0642 9,370,524 -0.00(-0.15%)
May 19, 2015 0.0656 0.0658 0.0633 0.0643 11,247,208 -0.00(-2.70%)
May 18, 2015 0.0647 0.0661 0.0644 0.0660 8,984,505 +0.00(+1.73%)
May 15, 2015 0.0647 0.0655 0.0643 0.0649 11,070,883 +0.00(+0.00%)
May 14, 2015 0.0639 0.0655 0.0637 0.0649 10,498,517 +0.00(+1.91%)
May 13, 2015 0.0658 0.0660 0.0632 0.0637 16,191,575 -0.00(-3.41%)
May 12, 2015 0.0656 0.0665 0.0647 0.0659 13,925,247 -0.00(-0.85%)
May 11, 2015 0.0682 0.0682 0.0663 0.0665 17,054,014 -0.00(-3.01%)
May 08, 2015 0.0685 0.0704 0.0648 0.0686 35,549,976 +0.00(+7.34%)
May 07, 2015 0.0623 0.0647 0.0622 0.0639 8,675,775 +0.00(+3.03%)
May 06, 2015 0.0646 0.0653 0.0610 0.0620 25,599,198 -0.00(-3.78%)
May 05, 2015 0.0644 0.0663 0.0632 0.0644 15,108,036 -0.00(-0.43%)
May 04, 2015 0.0649 0.0663 0.0641 0.0647 12,984,986 -0.00(-0.29%)
May 01, 2015 0.0652 0.0652 0.0632 0.0649 9,966,769 +0.00(+0.14%)
Apr 30, 2015 0.0668 0.0668 0.0642 0.0648 17,158,700 -0.00(-3.36%)
Apr 29, 2015 0.0683 0.0683 0.0668 0.0671 7,360,795 -0.00(-1.92%)
Apr 28, 2015 0.0672 0.0688 0.0664 0.0684 12,747,255 +0.00(+2.39%)
Apr 27, 2015 0.0683 0.0701 0.0660 0.0668 15,368,260 -0.00(-2.20%)
Apr 24, 2015 0.0686 0.0690 0.0680 0.0683 6,377,465 -0.00(-0.41%)
Apr 23, 2015 0.0685 0.0689 0.0676 0.0686 14,724,043 +0.00(+0.41%)
Apr 22, 2015 0.0675 0.0686 0.0673 0.0683 12,645,447 +0.00(+1.11%)
Apr 21, 2015 0.0671 0.0685 0.0669 0.0675 17,210,938 +0.00(+0.84%)
Apr 20, 2015 0.0670 0.0673 0.0663 0.0670 11,665,315 +0.00(+0.42%)
Apr 17, 2015 0.0663 0.0670 0.0659 0.0667 13,349,790 +0.00(+0.00%)
Apr 16, 2015 0.0660 0.0678 0.0660 0.0667 7,364,953 -0.00(-0.14%)
Apr 15, 2015 0.0668 0.0677 0.0658 0.0668 14,829,369 +0.00(+0.71%)
Apr 14, 2015 0.0662 0.0669 0.0660 0.0663 9,191,533 -0.00(-0.42%)
Apr 13, 2015 0.0652 0.0674 0.0652 0.0666 11,276,205 +0.00(+1.72%)
Apr 10, 2015 0.0669 0.0676 0.0650 0.0655 19,676,724 -0.00(-1.27%)
Apr 09, 2015 0.0665 0.0679 0.0656 0.0663 13,131,568 -0.00(-0.42%)
Apr 08, 2015 0.0660 0.0674 0.0653 0.0666 27,045,728 +0.00(+1.28%)
Apr 07, 2015 0.0664 0.0676 0.0656 0.0658 21,674,832 -0.00(-1.27%)
Apr 06, 2015 0.0660 0.0675 0.0657 0.0666 11,896,969 -0.00(-0.56%)
Apr 02, 2015 0.0667 0.0670 0.0670 0.0670 6,428,316 +0.00(+0.85%)
Apr 01, 2015 0.0668 0.0681 0.0658 0.0664 9,876,261 -0.00(-0.56%)
Mar 31, 2015 0.0668 0.0672 0.0658 0.0668 20,803,546 -0.00(-0.56%)
Mar 30, 2015 0.0680 0.0687 0.0670 0.0672 8,920,648 -0.00(-0.42%)
Mar 27, 2015 0.0665 0.0688 0.0664 0.0674 14,252,953 +0.00(+1.27%)
Mar 26, 2015 0.0682 0.0691 0.0665 0.0666 14,220,971 -0.00(-2.34%)
Mar 25, 2015 0.0706 0.0712 0.0678 0.0682 14,400,388 -0.00(-2.94%)
Mar 24, 2015 0.0702 0.0723 0.0701 0.0703 20,086,942 +0.00(+0.40%)
Mar 23, 2015 0.0658 0.0704 0.0658 0.0700 23,992,332 +0.00(+6.88%)
Mar 20, 2015 0.0671 0.0680 0.0653 0.0655 44,699,720 -0.00(-1.69%)
Mar 19, 2015 0.0663 0.0674 0.0650 0.0666 20,157,302 -0.00(-0.14%)
Mar 18, 2015 0.0663 0.0674 0.0654 0.0667 17,369,460 +0.00(+0.85%)
Mar 17, 2015 0.0648 0.0663 0.0644 0.0661 26,292,986 +0.00(+1.29%)
Mar 16, 2015 0.0674 0.0680 0.0653 0.0653 25,283,644 -0.00(-2.52%)
Mar 13, 2015 0.0669 0.0680 0.0658 0.0670 27,295,826 +0.00(+0.56%)
Mar 12, 2015 0.0665 0.0678 0.0655 0.0666 21,255,766 +0.00(+1.43%)
Mar 11, 2015 0.0633 0.0660 0.0633 0.0657 26,311,642 +0.00(+2.64%)
Mar 10, 2015 0.0657 0.0659 0.0635 0.0640 19,807,104 -0.00(-2.57%)
Mar 09, 2015 0.0664 0.0689 0.0652 0.0657 25,080,882 -0.00(-1.27%)
Mar 06, 2015 0.0640 0.0673 0.0640 0.0665 22,795,578 -0.00(-0.28%)
Mar 05, 2015 0.0665 0.0675 0.0651 0.0667 14,964,438 +0.00(+0.00%)
Mar 04, 2015 0.0665 0.0676 0.0666 0.0667 16,584,310 +0.00(+0.14%)
Mar 03, 2015 0.0666 0.0669 0.0655 0.0666 23,027,124 -0.00(-0.14%)
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.