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, 2017 1.490 1.500 1.435 1.440 240,582 -0.03(-2.04%)
Jul 28, 2017 1.460 1.480 1.410 1.470 234,708 +0.01(+0.68%)
Jul 27, 2017 1.490 1.499 1.440 1.460 227,908 -0.02(-1.35%)
Jul 26, 2017 1.500 1.520 1.470 1.480 296,083 -0.02(-1.33%)
Jul 25, 2017 1.490 1.530 1.470 1.500 751,957 +0.02(+1.35%)
Jul 24, 2017 1.450 1.510 1.440 1.480 183,253 +0.04(+2.78%)
Jul 21, 2017 1.500 1.500 1.440 1.440 508,010 -0.05(-3.36%)
Jul 20, 2017 1.530 1.530 1.475 1.490 1,258,145 -0.03(-1.97%)
Jul 19, 2017 1.510 1.565 1.460 1.520 388,000 +0.01(+0.66%)
Jul 18, 2017 1.500 1.537 1.490 1.510 108,150 +0.00(+0.00%)
Jul 17, 2017 1.500 1.560 1.480 1.510 276,741 +0.01(+0.67%)
Jul 14, 2017 1.490 1.580 1.460 1.500 313,143 +0.00(+0.00%)
Jul 13, 2017 1.510 1.560 1.440 1.500 814,122 +0.00(+0.00%)
Jul 12, 2017 1.550 1.570 1.490 1.500 650,612 -0.03(-1.96%)
Jul 11, 2017 1.620 1.660 1.530 1.530 1,089,637 -0.09(-5.56%)
Jul 10, 2017 1.650 1.685 1.620 1.620 104,603 -0.04(-2.41%)
Jul 07, 2017 1.640 1.670 1.610 1.660 153,141 +0.02(+1.22%)
Jul 06, 2017 1.750 1.750 1.607 1.640 380,941 +0.00(+0.00%)
Jul 05, 2017 1.760 1.760 1.640 1.640 179,071 -0.13(-7.34%)
Jul 03, 2017 1.730 1.770 1.680 1.770 64,309 +0.03(+1.72%)
Jun 30, 2017 1.730 1.750 1.700 1.740 111,624 +0.02(+1.16%)
Jun 29, 2017 1.730 1.760 1.700 1.720 121,233 -0.03(-1.71%)
Jun 28, 2017 1.800 1.820 1.710 1.750 249,110 -0.05(-2.78%)
Jun 27, 2017 1.840 1.868 1.800 1.800 115,978 -0.04(-2.17%)
Jun 26, 2017 1.880 1.910 1.820 1.840 183,995 -0.04(-2.13%)
Jun 23, 2017 1.880 1.940 1.860 1.880 940,524 -0.01(-0.53%)
Jun 22, 2017 1.840 1.980 1.820 1.890 204,656 +0.05(+2.72%)
Jun 21, 2017 1.850 1.880 1.810 1.840 134,156 -0.02(-1.08%)
Jun 20, 2017 1.890 1.900 1.840 1.860 246,619 -0.04(-2.11%)
Jun 19, 2017 1.830 1.900 1.793 1.900 332,184 +0.07(+3.83%)
Jun 16, 2017 1.710 1.840 1.700 1.830 260,320 +0.05(+2.81%)
Jun 15, 2017 1.780 1.810 1.730 1.780 146,052 -0.03(-1.66%)
Jun 14, 2017 1.800 1.810 1.730 1.810 128,525 +0.02(+1.12%)
Jun 13, 2017 1.770 1.815 1.680 1.790 462,760 +0.00(+0.00%)
Jun 12, 2017 1.620 1.810 1.620 1.790 217,434 +0.13(+7.83%)
Jun 09, 2017 1.660 1.730 1.650 1.660 260,865 -0.03(-1.78%)
Jun 08, 2017 1.580 1.720 1.560 1.690 265,536 +0.10(+6.29%)
Jun 07, 2017 1.640 1.710 1.530 1.590 559,898 -0.09(-5.36%)
Jun 06, 2017 1.660 1.720 1.650 1.680 249,362 -0.01(-0.59%)
Jun 05, 2017 1.720 1.720 1.540 1.690 466,845 -0.03(-1.74%)
Jun 02, 2017 1.720 1.780 1.680 1.720 533,656 +0.01(+0.58%)
Jun 01, 2017 1.700 1.720 1.640 1.710 249,068 +0.01(+0.59%)
May 31, 2017 1.760 1.772 1.660 1.700 371,218 -0.03(-1.73%)
May 30, 2017 1.840 1.900 1.720 1.730 335,079 -0.13(-6.99%)
May 26, 2017 1.900 1.900 1.800 1.860 91,356 -0.06(-3.12%)
May 25, 2017 1.880 1.940 1.850 1.920 153,604 +0.07(+3.78%)
May 24, 2017 1.950 2.010 1.800 1.850 303,469 -0.11(-5.61%)
May 23, 2017 2.090 2.100 1.950 1.960 387,703 -0.13(-6.22%)
May 22, 2017 2.150 2.170 2.060 2.090 77,810 -0.08(-3.69%)
May 19, 2017 2.230 2.290 2.140 2.170 166,751 -0.08(-3.56%)
May 18, 2017 2.200 2.350 2.200 2.250 678,030 +0.05(+2.27%)
May 17, 2017 2.200 2.260 2.200 2.200 239,352 -0.03(-1.35%)
May 16, 2017 2.300 2.340 2.220 2.230 144,366 -0.07(-3.04%)
May 15, 2017 2.400 2.440 2.300 2.300 95,570 -0.09(-3.77%)
May 12, 2017 2.400 2.500 2.370 2.390 126,432 +0.00(+0.00%)
May 11, 2017 2.460 2.480 2.390 2.390 94,020 -0.07(-2.85%)
May 10, 2017 2.410 2.500 2.380 2.460 118,591 +0.04(+1.65%)
May 09, 2017 2.480 2.570 2.400 2.420 243,527 -0.11(-4.35%)
May 08, 2017 2.560 2.580 2.520 2.530 128,933 -0.03(-1.17%)
May 05, 2017 2.590 2.600 2.510 2.560 181,856 -0.01(-0.39%)
May 04, 2017 2.600 2.600 2.550 2.570 94,226 -0.03(-1.15%)
May 03, 2017 2.640 2.680 2.590 2.600 194,828 -0.07(-2.62%)
May 02, 2017 2.500 2.680 2.490 2.670 224,899 +0.17(+6.80%)
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.