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 (%)
Jun 30, 2017 0.0162 0.0164 0.0159 0.0163 11,899,741 +0.00(+1.16%)
Jun 29, 2017 0.0162 0.0165 0.0159 0.0161 12,924,114 -0.00(-1.71%)
Jun 28, 2017 0.0169 0.0171 0.0160 0.0164 26,556,516 -0.00(-2.78%)
Jun 27, 2017 0.0173 0.0175 0.0169 0.0169 12,363,902 -0.00(-2.17%)
Jun 26, 2017 0.0176 0.0179 0.0171 0.0173 19,614,894 -0.00(-2.13%)
Jun 23, 2017 0.0176 0.0182 0.0174 0.0176 100,265,104 -0.00(-0.53%)
Jun 22, 2017 0.0173 0.0186 0.0171 0.0177 21,817,472 +0.00(+2.72%)
Jun 21, 2017 0.0174 0.0176 0.0170 0.0173 14,301,778 -0.00(-1.08%)
Jun 20, 2017 0.0177 0.0178 0.0173 0.0174 26,290,960 -0.00(-2.11%)
Jun 19, 2017 0.0172 0.0178 0.0168 0.0178 35,412,668 +0.00(+3.82%)
Jun 16, 2017 0.0160 0.0173 0.0159 0.0172 27,751,564 +0.00(+2.81%)
Jun 15, 2017 0.0167 0.0170 0.0162 0.0167 15,569,958 -0.00(-1.66%)
Jun 14, 2017 0.0169 0.0170 0.0162 0.0170 13,701,482 +0.00(+1.12%)
Jun 13, 2017 0.0166 0.0170 0.0158 0.0168 49,332,796 +0.00(+0.00%)
Jun 12, 2017 0.0152 0.0170 0.0152 0.0168 23,179,678 +0.00(+7.83%)
Jun 09, 2017 0.0156 0.0162 0.0155 0.0156 27,809,664 -0.00(-1.78%)
Jun 08, 2017 0.0148 0.0161 0.0146 0.0159 28,307,618 +0.00(+6.29%)
Jun 07, 2017 0.0154 0.0160 0.0144 0.0149 59,688,248 -0.00(-5.36%)
Jun 06, 2017 0.0156 0.0161 0.0155 0.0158 26,583,380 -0.00(-0.59%)
Jun 05, 2017 0.0161 0.0161 0.0144 0.0159 49,768,280 -0.00(-1.74%)
Jun 02, 2017 0.0161 0.0167 0.0158 0.0161 56,890,708 +0.00(+0.58%)
Jun 01, 2017 0.0159 0.0161 0.0154 0.0160 26,552,038 +0.00(+0.59%)
May 31, 2017 0.0165 0.0166 0.0156 0.0159 39,573,908 -0.00(-1.73%)
May 30, 2017 0.0173 0.0178 0.0161 0.0162 35,721,292 -0.00(-6.99%)
May 26, 2017 0.0178 0.0178 0.0169 0.0174 9,739,059 -0.00(-3.12%)
May 25, 2017 0.0176 0.0182 0.0174 0.0180 16,375,043 +0.00(+3.78%)
May 24, 2017 0.0183 0.0189 0.0169 0.0174 32,351,488 -0.00(-5.61%)
May 23, 2017 0.0196 0.0197 0.0183 0.0184 41,331,304 -0.00(-6.22%)
May 22, 2017 0.0202 0.0204 0.0193 0.0196 8,294,980 -0.00(-3.69%)
May 19, 2017 0.0209 0.0215 0.0201 0.0204 17,776,586 -0.00(-3.56%)
May 18, 2017 0.0206 0.0220 0.0206 0.0211 72,281,776 +0.00(+2.27%)
May 17, 2017 0.0206 0.0212 0.0206 0.0206 25,516,258 -0.00(-1.35%)
May 16, 2017 0.0216 0.0220 0.0208 0.0209 15,390,221 -0.00(-3.04%)
May 15, 2017 0.0225 0.0229 0.0216 0.0216 10,188,295 -0.00(-3.77%)
May 12, 2017 0.0225 0.0235 0.0222 0.0224 13,478,356 +0.00(+0.00%)
May 11, 2017 0.0231 0.0233 0.0224 0.0224 10,023,056 -0.00(-2.85%)
May 10, 2017 0.0226 0.0235 0.0223 0.0231 12,642,462 +0.00(+1.65%)
May 09, 2017 0.0233 0.0241 0.0225 0.0227 25,961,336 -0.00(-4.35%)
May 08, 2017 0.0240 0.0242 0.0236 0.0237 13,744,977 -0.00(-1.17%)
May 05, 2017 0.0243 0.0244 0.0235 0.0240 19,386,864 -0.00(-0.39%)
May 04, 2017 0.0244 0.0244 0.0239 0.0241 10,045,017 -0.00(-1.15%)
May 03, 2017 0.0248 0.0251 0.0243 0.0244 20,769,752 -0.00(-2.62%)
May 02, 2017 0.0235 0.0251 0.0234 0.0250 23,975,488 +0.00(+6.80%)
May 01, 2017 0.0230 0.0235 0.0227 0.0235 16,626,739 +0.00(+3.31%)
Apr 28, 2017 0.0228 0.0228 0.0224 0.0227 15,861,631 -0.00(-0.41%)
Apr 27, 2017 0.0228 0.0230 0.0226 0.0228 8,776,091 +0.00(+0.41%)
Apr 26, 2017 0.0225 0.0230 0.0225 0.0227 13,535,923 +0.00(+0.00%)
Apr 25, 2017 0.0223 0.0230 0.0222 0.0227 19,037,944 +0.00(+2.11%)
Apr 24, 2017 0.0221 0.0225 0.0216 0.0222 10,912,467 +0.00(+3.04%)
Apr 21, 2017 0.0220 0.0223 0.0216 0.0216 15,702,149 -0.00(-1.71%)
Apr 20, 2017 0.0219 0.0224 0.0215 0.0220 13,651,484 +0.00(+0.86%)
Apr 19, 2017 0.0220 0.0225 0.0212 0.0218 18,822,814 -0.00(-0.85%)
Apr 18, 2017 0.0214 0.0225 0.0214 0.0220 12,734,036 +0.00(+2.18%)
Apr 17, 2017 0.0219 0.0219 0.0208 0.0215 14,360,944 -0.00(-0.43%)
Apr 13, 2017 0.0215 0.0221 0.0213 0.0216 13,499,997 -0.00(-1.29%)
Apr 12, 2017 0.0224 0.0224 0.0209 0.0219 21,539,870 -0.00(-2.10%)
Apr 11, 2017 0.0225 0.0228 0.0223 0.0223 12,516,454 -0.00(-1.24%)
Apr 10, 2017 0.0230 0.0232 0.0225 0.0226 11,912,960 -0.00(-0.82%)
Apr 07, 2017 0.0236 0.0238 0.0227 0.0228 12,244,717 -0.00(-3.95%)
Apr 06, 2017 0.0232 0.0238 0.0226 0.0237 11,857,419 +0.00(+3.27%)
Apr 05, 2017 0.0238 0.0240 0.0226 0.0230 21,608,738 -0.00(-2.39%)
Apr 04, 2017 0.0239 0.0241 0.0233 0.0235 15,432,330 -0.00(-1.95%)
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.