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, 2015 0.0572 0.0581 0.0567 0.0573 8,009,277 +0.00(+0.33%)
Jul 30, 2015 0.0580 0.0583 0.0568 0.0571 11,791,750 -0.00(-1.14%)
Jul 29, 2015 0.0602 0.0602 0.0575 0.0578 10,115,803 -0.00(-4.35%)
Jul 28, 2015 0.0619 0.0621 0.0600 0.0604 9,870,291 -0.00(-1.98%)
Jul 27, 2015 0.0630 0.0630 0.0596 0.0616 13,361,943 -0.00(-3.24%)
Jul 24, 2015 0.0629 0.0638 0.0613 0.0637 16,197,971 +0.00(+0.89%)
Jul 23, 2015 0.0639 0.0642 0.0619 0.0631 10,705,225 -0.00(-0.30%)
Jul 22, 2015 0.0623 0.0653 0.0623 0.0633 10,801,810 +0.00(+0.90%)
Jul 21, 2015 0.0624 0.0639 0.0618 0.0628 10,363,768 +0.00(+1.21%)
Jul 20, 2015 0.0646 0.0659 0.0616 0.0620 15,270,609 -0.00(-4.20%)
Jul 17, 2015 0.0657 0.0657 0.0640 0.0647 15,265,066 -0.00(-1.43%)
Jul 16, 2015 0.0624 0.0674 0.0616 0.0657 23,782,106 +0.00(+6.87%)
Jul 15, 2015 0.0625 0.0632 0.0603 0.0614 6,389,938 -0.00(-1.65%)
Jul 14, 2015 0.0630 0.0640 0.0619 0.0625 9,052,839 -0.00(-0.45%)
Jul 13, 2015 0.0614 0.0635 0.0614 0.0628 10,295,434 +0.00(+2.61%)
Jul 10, 2015 0.0603 0.0616 0.0600 0.0612 12,114,445 +0.00(+2.68%)
Jul 09, 2015 0.0590 0.0600 0.0586 0.0596 8,380,584 +0.00(+2.25%)
Jul 08, 2015 0.0598 0.0605 0.0577 0.0583 7,578,910 -0.00(-3.72%)
Jul 07, 2015 0.0597 0.0608 0.0584 0.0605 15,421,030 +0.00(+1.26%)
Jul 06, 2015 0.0587 0.0607 0.0579 0.0598 15,322,313 +0.00(+0.47%)
Jul 02, 2015 0.0626 0.0595 0.0595 0.0595 8,038,060 -0.00(-3.65%)
Jul 01, 2015 0.0620 0.0620 0.0605 0.0617 16,698,058 -0.00(-0.30%)
Jun 30, 2015 0.0613 0.0620 0.0597 0.0619 14,969,555 +0.00(+1.07%)
Jun 29, 2015 0.0631 0.0638 0.0607 0.0613 13,097,455 -0.00(-2.97%)
Jun 26, 2015 0.0619 0.0648 0.0613 0.0631 97,809,768 +0.00(+0.30%)
Jun 25, 2015 0.0635 0.0645 0.0624 0.0629 19,832,476 -0.00(-0.15%)
Jun 24, 2015 0.0641 0.0643 0.0623 0.0630 11,690,687 -0.00(-1.32%)
Jun 23, 2015 0.0622 0.0639 0.0610 0.0639 11,481,314 +0.00(+1.64%)
Jun 22, 2015 0.0632 0.0638 0.0622 0.0628 8,595,821 -0.00(-0.45%)
Jun 19, 2015 0.0612 0.0638 0.0608 0.0631 14,404,759 +0.00(+2.91%)
Jun 18, 2015 0.0612 0.0628 0.0609 0.0613 24,195,416 +0.00(+1.71%)
Jun 17, 2015 0.0630 0.0632 0.0583 0.0603 15,634,561 -0.00(-3.89%)
Jun 16, 2015 0.0619 0.0644 0.0612 0.0628 30,199,122 +0.00(+2.92%)
Jun 15, 2015 0.0549 0.0615 0.0547 0.0610 19,125,680 +0.01(+10.92%)
Jun 12, 2015 0.0556 0.0559 0.0549 0.0550 4,295,245 -0.00(-1.35%)
Jun 11, 2015 0.0559 0.0569 0.0553 0.0557 4,317,632 -0.00(-0.17%)
Jun 10, 2015 0.0558 0.0576 0.0555 0.0558 16,147,973 +0.00(+0.85%)
Jun 09, 2015 0.0560 0.0564 0.0553 0.0553 8,734,835 -0.00(-1.83%)
Jun 08, 2015 0.0553 0.0567 0.0547 0.0564 11,374,709 +0.00(+1.01%)
Jun 05, 2015 0.0559 0.0562 0.0545 0.0558 5,663,101 +0.00(+0.00%)
Jun 04, 2015 0.0563 0.0569 0.0553 0.0558 9,934,574 -0.00(-1.82%)
Jun 03, 2015 0.0573 0.0582 0.0565 0.0568 9,955,042 -0.00(-0.98%)
Jun 02, 2015 0.0572 0.0596 0.0572 0.0574 12,236,082 -0.00(-1.77%)
Jun 01, 2015 0.0603 0.0605 0.0583 0.0584 9,111,579 -0.00(-2.35%)
May 29, 2015 0.0606 0.0611 0.0589 0.0598 31,941,482 -0.00(-0.93%)
May 28, 2015 0.0598 0.0614 0.0592 0.0604 8,565,119 +0.00(+1.10%)
May 27, 2015 0.0597 0.0603 0.0592 0.0598 10,610,453 +0.00(+0.63%)
May 26, 2015 0.0604 0.0608 0.0587 0.0594 14,141,123 -0.00(-2.76%)
May 22, 2015 0.0628 0.0611 0.0611 0.0611 10,042,245 -0.00(-2.69%)
May 21, 2015 0.0643 0.0646 0.0619 0.0628 6,890,025 -0.00(-2.19%)
May 20, 2015 0.0642 0.0652 0.0618 0.0642 9,370,524 -0.00(-0.15%)
May 19, 2015 0.0656 0.0658 0.0633 0.0643 11,247,208 -0.00(-2.70%)
May 18, 2015 0.0647 0.0661 0.0644 0.0660 8,984,505 +0.00(+1.73%)
May 15, 2015 0.0647 0.0655 0.0643 0.0649 11,070,883 +0.00(+0.00%)
May 14, 2015 0.0639 0.0655 0.0637 0.0649 10,498,517 +0.00(+1.91%)
May 13, 2015 0.0658 0.0660 0.0632 0.0637 16,191,575 -0.00(-3.41%)
May 12, 2015 0.0656 0.0665 0.0647 0.0659 13,925,247 -0.00(-0.85%)
May 11, 2015 0.0682 0.0682 0.0663 0.0665 17,054,014 -0.00(-3.01%)
May 08, 2015 0.0685 0.0704 0.0648 0.0686 35,549,976 +0.00(+7.34%)
May 07, 2015 0.0623 0.0647 0.0622 0.0639 8,675,775 +0.00(+3.03%)
May 06, 2015 0.0646 0.0653 0.0610 0.0620 25,599,198 -0.00(-3.78%)
May 05, 2015 0.0644 0.0663 0.0632 0.0644 15,108,036 -0.00(-0.43%)
May 04, 2015 0.0649 0.0663 0.0641 0.0647 12,984,986 -0.00(-0.29%)
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.