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 (%)
Jul 31, 2018 1.470 1.540 1.451 1.510 389,063 +0.06(+4.14%)
Jul 30, 2018 1.440 1.460 1.410 1.450 348,646 +0.02(+1.40%)
Jul 27, 2018 1.520 1.540 1.410 1.430 519,500 -0.08(-5.30%)
Jul 26, 2018 1.460 1.561 1.450 1.510 560,164 +0.06(+4.14%)
Jul 25, 2018 1.460 1.470 1.410 1.450 219,090 +0.00(+0.00%)
Jul 24, 2018 1.450 1.480 1.420 1.450 374,203 +0.00(+0.00%)
Jul 23, 2018 1.420 1.469 1.400 1.450 791,112 +0.02(+1.40%)
Jul 20, 2018 1.460 1.520 1.420 1.430 969,413 -0.04(-2.72%)
Jul 19, 2018 1.390 1.506 1.350 1.470 777,778 +0.05(+3.52%)
Jul 18, 2018 1.460 1.462 1.320 1.420 961,743 -0.03(-2.07%)
Jul 17, 2018 1.540 1.540 1.385 1.450 1,083,970 -0.09(-5.84%)
Jul 16, 2018 1.520 1.600 1.430 1.540 1,306,149 +0.03(+1.99%)
Jul 13, 2018 1.530 1.605 1.490 1.510 1,207,936 -0.01(-0.66%)
Jul 12, 2018 1.860 1.860 1.443 1.520 4,001,679 -0.34(-18.28%)
Jul 11, 2018 1.990 2.010 1.850 1.860 1,018,842 -0.14(-7.00%)
Jul 10, 2018 2.070 2.240 1.990 2.000 1,326,328 -0.07(-3.38%)
Jul 09, 2018 2.390 2.430 2.010 2.070 3,055,090 -0.31(-13.03%)
Jul 06, 2018 2.380 2.450 2.320 2.380 487,007 +0.05(+2.15%)
Jul 05, 2018 2.280 2.380 2.210 2.330 574,743 +0.05(+2.19%)
Jul 03, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
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.