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 (%)
Nov 30, 2017 0.0064 0.0068 0.0056 0.0065 122,466,464 -0.00(-0.03%)
Nov 29, 2017 0.0068 0.0070 0.0063 0.0065 93,731,352 -0.00(-8.01%)
Nov 28, 2017 0.0075 0.0080 0.0068 0.0070 93,135,752 -0.00(-12.17%)
Nov 27, 2017 0.0083 0.0085 0.0078 0.0080 23,608,232 -0.00(-3.76%)
Nov 24, 2017 0.0082 0.0084 0.0082 0.0083 9,242,277 +0.00(+1.50%)
Nov 22, 2017 0.0082 0.0085 0.0081 0.0082 26,586,046 -0.00(-0.42%)
Nov 21, 2017 0.0085 0.0086 0.0081 0.0082 24,277,394 -0.00(-3.13%)
Nov 20, 2017 0.0084 0.0088 0.0083 0.0085 24,125,908 +0.00(+0.62%)
Nov 17, 2017 0.0083 0.0089 0.0083 0.0084 38,545,484 +0.00(+0.18%)
Nov 16, 2017 0.0084 0.0085 0.0081 0.0084 18,802,558 +0.00(+1.02%)
Nov 15, 2017 0.0083 0.0084 0.0079 0.0083 38,212,984 -0.00(-1.11%)
Nov 14, 2017 0.0087 0.0090 0.0079 0.0084 60,015,740 -0.00(-3.03%)
Nov 13, 2017 0.0090 0.0093 0.0084 0.0087 55,571,464 -0.00(-3.61%)
Nov 10, 2017 0.0089 0.0093 0.0088 0.0090 31,893,298 +0.00(+1.37%)
Nov 09, 2017 0.0079 0.0094 0.0079 0.0089 96,834,432 +0.00(+9.71%)
Nov 08, 2017 0.0090 0.0094 0.0081 0.0081 58,933,376 -0.00(-10.56%)
Nov 07, 2017 0.0092 0.0095 0.0087 0.0091 31,468,580 -0.00(-1.20%)
Nov 06, 2017 0.0089 0.0093 0.0089 0.0092 12,627,857 +0.00(+2.92%)
Nov 03, 2017 0.0089 0.0090 0.0088 0.0089 10,064,739 -0.00(-1.15%)
Nov 02, 2017 0.0088 0.0094 0.0086 0.0090 14,724,043 +0.00(+1.38%)
Nov 01, 2017 0.0093 0.0093 0.0087 0.0089 32,213,540 -0.00(-2.73%)
Oct 31, 2017 0.0093 0.0094 0.0089 0.0092 46,343,684 -0.00(-0.08%)
Oct 30, 2017 0.0093 0.0095 0.0090 0.0092 50,331,264 -0.00(-2.25%)
Oct 27, 2017 0.0096 0.0097 0.0093 0.0094 32,612,246 -0.00(-2.91%)
Oct 26, 2017 0.0097 0.0098 0.0095 0.0097 18,013,678 +0.00(+0.00%)
Oct 25, 2017 0.0098 0.0103 0.0094 0.0097 19,790,580 -0.00(-2.83%)
Oct 24, 2017 0.0098 0.0103 0.0098 0.0099 22,205,088 +0.00(+1.92%)
Oct 23, 2017 0.0098 0.0098 0.0097 0.0098 83,137,216 +0.00(+0.00%)
Oct 20, 2017 0.0098 0.0098 0.0094 0.0098 27,170,776 +0.00(+1.96%)
Oct 19, 2017 0.0093 0.0098 0.0093 0.0096 19,470,016 +0.00(+3.02%)
Oct 18, 2017 0.0095 0.0097 0.0091 0.0093 17,389,288 -0.00(-1.97%)
Oct 17, 2017 0.0097 0.0098 0.0094 0.0095 9,081,516 -0.00(-2.88%)
Oct 16, 2017 0.0094 0.0098 0.0091 0.0098 43,713,192 +0.00(+4.00%)
Oct 13, 2017 0.0095 0.0096 0.0094 0.0094 15,577,527 -0.00(-0.99%)
Oct 12, 2017 0.0097 0.0098 0.0093 0.0095 17,364,024 -0.00(-0.98%)
Oct 11, 2017 0.0096 0.0098 0.0094 0.0096 29,484,544 +0.00(+2.00%)
Oct 10, 2017 0.0097 0.0098 0.0094 0.0094 22,770,206 -0.00(-0.99%)
Oct 09, 2017 0.0104 0.0105 0.0095 0.0095 31,933,700 -0.00(-9.01%)
Oct 06, 2017 0.0105 0.0106 0.0104 0.0104 28,271,266 -0.00(-1.77%)
Oct 05, 2017 0.0105 0.0107 0.0103 0.0106 14,697,498 +0.00(+0.89%)
Oct 04, 2017 0.0106 0.0108 0.0105 0.0105 13,990,383 -0.00(-1.75%)
Oct 03, 2017 0.0107 0.0112 0.0105 0.0107 27,187,088 +0.00(+0.00%)
Oct 02, 2017 0.0107 0.0110 0.0105 0.0107 20,435,116 -0.00(-1.72%)
Sep 29, 2017 0.0107 0.0110 0.0106 0.0109 21,839,432 +0.00(+0.87%)
Sep 28, 2017 0.0105 0.0111 0.0102 0.0108 26,848,508 +0.00(+3.60%)
Sep 27, 2017 0.0101 0.0113 0.0101 0.0104 90,604,400 +0.00(+3.74%)
Sep 26, 2017 0.0097 0.0101 0.0097 0.0100 17,003,696 +0.00(+3.88%)
Sep 25, 2017 0.0098 0.0098 0.0095 0.0097 32,223,988 +0.00(+0.00%)
Sep 22, 2017 0.0097 0.0098 0.0096 0.0097 17,030,560 -0.00(-0.96%)
Sep 21, 2017 0.0098 0.0098 0.0095 0.0098 16,069,298 -0.00(-0.95%)
Sep 20, 2017 0.0095 0.0098 0.0093 0.0098 27,475,136 +0.00(+2.94%)
Sep 19, 2017 0.0094 0.0098 0.0094 0.0096 29,058,762 +0.00(+2.00%)
Sep 18, 2017 0.0094 0.0098 0.0093 0.0094 25,817,738 -0.00(-0.99%)
Sep 15, 2017 0.0097 0.0098 0.0094 0.0095 42,379,448 -0.00(-1.94%)
Sep 14, 2017 0.0096 0.0099 0.0094 0.0097 24,135,396 +0.00(+0.98%)
Sep 13, 2017 0.0099 0.0101 0.0096 0.0096 24,214,390 -0.00(-4.67%)
Sep 12, 2017 0.0099 0.0102 0.0096 0.0100 37,455,232 +0.00(+1.90%)
Sep 11, 2017 0.0098 0.0101 0.0097 0.0098 18,777,080 +0.00(+0.00%)
Sep 08, 2017 0.0106 0.0108 0.0096 0.0098 38,961,672 -0.00(-7.89%)
Sep 07, 2017 0.0109 0.0110 0.0106 0.0107 93,408,232 -0.00(-1.72%)
Sep 06, 2017 0.0105 0.0113 0.0101 0.0109 85,680,712 +0.00(+3.57%)
Sep 05, 2017 0.0109 0.0110 0.0103 0.0105 90,990,848 -0.00(-3.45%)
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.