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 (%)
Jan 31, 2020 0.0099 0.0101 0.0098 0.0099 18,114,922 -0.00(-0.66%)
Jan 30, 2020 0.0101 0.0101 0.0098 0.0100 18,036,332 -0.00(-1.31%)
Jan 29, 2020 0.0100 0.0102 0.0100 0.0101 12,670,280 -0.00(-0.65%)
Jan 28, 2020 0.0101 0.0102 0.0100 0.0102 12,889,055 +0.00(+0.00%)
Jan 27, 2020 0.0101 0.0103 0.0101 0.0102 9,170,793 -0.00(-1.28%)
Jan 24, 2020 0.0103 0.0106 0.0101 0.0103 10,756,683 +0.00(+0.00%)
Jan 23, 2020 0.0103 0.0104 0.0099 0.0103 13,261,367 +0.00(+0.00%)
Jan 22, 2020 0.0106 0.0106 0.0103 0.0103 10,624,993 -0.00(-3.70%)
Jan 21, 2020 0.0104 0.0107 0.0103 0.0107 32,971,282 +0.00(+1.89%)
Jan 17, 2020 0.0105 0.0105 0.0103 0.0105 16,112,267 +0.00(+1.27%)
Jan 16, 2020 0.0102 0.0105 0.0100 0.0103 14,416,383 +0.00(+2.61%)
Jan 15, 2020 0.0099 0.0102 0.0098 0.0101 23,902,898 +0.00(+1.32%)
Jan 14, 2020 0.0100 0.0102 0.0097 0.0100 16,466,828 +0.00(+0.00%)
Jan 13, 2020 0.0109 0.0109 0.0096 0.0100 96,632,336 -0.00(-5.03%)
Jan 10, 2020 0.0105 0.0105 0.0103 0.0105 19,389,338 -0.00(-0.62%)
Jan 09, 2020 0.0107 0.0109 0.0105 0.0105 22,996,090 -0.00(-1.23%)
Jan 08, 2020 0.0106 0.0109 0.0104 0.0107 11,362,790 +0.00(+0.00%)
Jan 07, 2020 0.0104 0.0108 0.0103 0.0107 17,251,656 +0.00(+1.25%)
Jan 06, 2020 0.0105 0.0107 0.0103 0.0105 11,680,332 +0.00(+0.00%)
Jan 03, 2020 0.0105 0.0107 0.0105 0.0105 13,335,860 -0.00(-1.23%)
Jan 02, 2020 0.0109 0.0111 0.0106 0.0107 14,340,221 -0.00(-1.22%)
Dec 31, 2019 0.0105 0.0109 0.0105 0.0108 16,051,581 +0.00(+3.15%)
Dec 30, 2019 0.0107 0.0109 0.0104 0.0105 28,290,076 -0.00(-3.05%)
Dec 27, 2019 0.0109 0.0109 0.0105 0.0108 12,774,509 -0.00(-1.20%)
Dec 26, 2019 0.0109 0.0111 0.0107 0.0109 11,438,041 +0.00(+0.61%)
Dec 24, 2019 0.0107 0.0109 0.0103 0.0109 12,637,965 +0.00(+1.23%)
Dec 23, 2019 0.0107 0.0107 0.0103 0.0107 22,328,992 +0.00(+0.00%)
Dec 20, 2019 0.0107 0.0108 0.0106 0.0107 44,194,948 +0.00(+0.62%)
Dec 19, 2019 0.0106 0.0107 0.0105 0.0107 13,343,597 +0.00(+1.25%)
Dec 18, 2019 0.0101 0.0107 0.0101 0.0105 30,698,876 +0.00(+0.00%)
Dec 17, 2019 0.0105 0.0105 0.0102 0.0105 24,311,772 +0.00(+2.56%)
Dec 16, 2019 0.0101 0.0106 0.0099 0.0103 27,415,432 +0.00(+1.96%)
Dec 13, 2019 0.0106 0.0107 0.0100 0.0101 53,919,960 -0.00(-5.56%)
Dec 12, 2019 0.0112 0.0113 0.0105 0.0107 42,342,644 -0.00(-5.81%)
Dec 11, 2019 0.0115 0.0115 0.0111 0.0113 27,056,320 -0.00(-0.58%)
Dec 10, 2019 0.0113 0.0114 0.0111 0.0114 16,043,236 +0.00(+1.77%)
Dec 09, 2019 0.0113 0.0118 0.0111 0.0112 101,002,224 -0.00(-1.16%)
Dec 06, 2019 0.0110 0.0115 0.0110 0.0113 63,371,884 +0.00(+4.24%)
Dec 05, 2019 0.0111 0.0112 0.0108 0.0109 19,893,188 -0.00(-2.94%)
Dec 04, 2019 0.0109 0.0112 0.0108 0.0112 26,859,848 +0.00(+2.41%)
Dec 03, 2019 0.0105 0.0111 0.0102 0.0109 20,824,422 +0.00(+1.22%)
Dec 02, 2019 0.0111 0.0111 0.0106 0.0108 34,564,000 -0.00(-2.38%)
Nov 29, 2019 0.0111 0.0111 0.0107 0.0111 15,717,805 +0.00(+0.00%)
Nov 27, 2019 0.0109 0.0111 0.0109 0.0111 16,961,878 +0.00(+1.20%)
Nov 26, 2019 0.0111 0.0111 0.0108 0.0109 22,101,266 +0.00(+0.00%)
Nov 25, 2019 0.0109 0.0111 0.0106 0.0109 73,634,728 +0.00(+5.06%)
Nov 22, 2019 0.0103 0.0107 0.0102 0.0104 20,087,234 +0.00(+0.00%)
Nov 21, 2019 0.0108 0.0111 0.0104 0.0104 27,430,452 -0.00(-3.66%)
Nov 20, 2019 0.0103 0.0109 0.0102 0.0108 46,004,620 +0.00(+3.80%)
Nov 19, 2019 0.0104 0.0107 0.0103 0.0104 29,673,274 +0.00(+0.64%)
Nov 18, 2019 0.0104 0.0104 0.0101 0.0103 15,885,603 +0.00(+0.00%)
Nov 15, 2019 0.0104 0.0107 0.0100 0.0103 47,062,384 +0.00(+0.00%)
Nov 14, 2019 0.0104 0.0112 0.0101 0.0103 72,790,584 -0.00(-1.26%)
Nov 13, 2019 0.0105 0.0107 0.0102 0.0105 29,746,402 +0.00(+0.00%)
Nov 12, 2019 0.0103 0.0107 0.0101 0.0105 32,308,434 +0.00(+1.27%)
Nov 11, 2019 0.0102 0.0104 0.0098 0.0103 29,270,922 +0.00(+1.95%)
Nov 08, 2019 0.0100 0.0103 0.0096 0.0102 38,111,124 +0.00(+2.67%)
Nov 07, 2019 0.0105 0.0106 0.0096 0.0099 52,161,112 +0.00(+7.91%)
Nov 06, 2019 0.0093 0.0094 0.0090 0.0092 20,125,922 -0.00(-0.71%)
Nov 05, 2019 0.0088 0.0092 0.0088 0.0092 13,819,228 +0.00(+4.48%)
Nov 04, 2019 0.0091 0.0091 0.0084 0.0088 24,336,200 -0.00(-2.19%)
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.