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 (%)
May 29, 2015 6.460 6.510 6.280 6.380 299,623 -0.06(-0.93%)
May 28, 2015 6.370 6.550 6.310 6.440 80,344 +0.07(+1.10%)
May 27, 2015 6.360 6.430 6.310 6.370 99,530 +0.04(+0.63%)
May 26, 2015 6.440 6.480 6.260 6.330 132,649 -0.18(-2.76%)
May 22, 2015 6.700 6.510 6.510 6.510 94,200 -0.18(-2.69%)
May 21, 2015 6.860 6.885 6.600 6.690 64,631 -0.15(-2.19%)
May 20, 2015 6.840 6.950 6.590 6.840 87,899 -0.01(-0.15%)
May 19, 2015 6.990 7.010 6.750 6.850 105,503 -0.19(-2.70%)
May 18, 2015 6.900 7.050 6.870 7.040 84,278 +0.12(+1.73%)
May 15, 2015 6.900 6.980 6.860 6.920 103,849 +0.00(+0.00%)
May 14, 2015 6.810 6.980 6.790 6.920 98,480 +0.13(+1.91%)
May 13, 2015 7.010 7.040 6.740 6.790 151,883 -0.24(-3.41%)
May 12, 2015 6.995 7.085 6.900 7.030 130,624 -0.06(-0.85%)
May 11, 2015 7.270 7.273 7.070 7.090 159,973 -0.22(-3.01%)
May 08, 2015 7.300 7.500 6.910 7.310 333,472 +0.50(+7.34%)
May 07, 2015 6.640 6.900 6.628 6.810 81,382 +0.20(+3.03%)
May 06, 2015 6.890 6.960 6.500 6.610 240,130 -0.26(-3.78%)
May 05, 2015 6.870 7.070 6.740 6.870 141,719 -0.03(-0.43%)
May 04, 2015 6.920 7.070 6.830 6.900 121,804 -0.02(-0.29%)
May 01, 2015 6.950 6.950 6.740 6.920 93,492 +0.01(+0.14%)
Apr 30, 2015 7.120 7.120 6.840 6.910 160,955 -0.24(-3.36%)
Apr 29, 2015 7.280 7.284 7.120 7.150 69,047 -0.14(-1.92%)
Apr 28, 2015 7.160 7.330 7.080 7.290 119,574 +0.17(+2.39%)
Apr 27, 2015 7.280 7.470 7.040 7.120 144,160 -0.16(-2.20%)
Apr 24, 2015 7.310 7.360 7.250 7.280 59,823 -0.03(-0.41%)
Apr 23, 2015 7.300 7.350 7.210 7.310 138,117 +0.03(+0.41%)
Apr 22, 2015 7.200 7.310 7.170 7.280 118,619 +0.08(+1.11%)
Apr 21, 2015 7.150 7.300 7.130 7.200 161,445 +0.06(+0.84%)
Apr 20, 2015 7.140 7.170 7.070 7.140 109,425 +0.03(+0.42%)
Apr 17, 2015 7.070 7.140 7.020 7.110 125,226 +0.00(+0.00%)
Apr 16, 2015 7.040 7.230 7.040 7.110 69,086 -0.01(-0.14%)
Apr 15, 2015 7.120 7.220 7.010 7.120 139,105 +0.05(+0.71%)
Apr 14, 2015 7.060 7.130 7.040 7.070 86,220 -0.03(-0.42%)
Apr 13, 2015 6.950 7.190 6.950 7.100 105,775 +0.12(+1.72%)
Apr 10, 2015 7.130 7.210 6.930 6.980 184,575 -0.09(-1.27%)
Apr 09, 2015 7.090 7.240 6.990 7.070 123,179 -0.03(-0.42%)
Apr 08, 2015 7.040 7.180 6.960 7.100 253,699 +0.09(+1.28%)
Apr 07, 2015 7.080 7.210 6.990 7.010 203,318 -0.09(-1.27%)
Apr 06, 2015 7.040 7.200 7.000 7.100 111,598 -0.04(-0.56%)
Apr 02, 2015 7.110 7.140 7.140 7.140 60,300 +0.06(+0.85%)
Apr 01, 2015 7.120 7.258 7.014 7.080 92,643 -0.04(-0.56%)
Mar 31, 2015 7.120 7.160 7.010 7.120 195,145 -0.04(-0.56%)
Mar 30, 2015 7.250 7.328 7.140 7.160 83,679 -0.03(-0.42%)
Mar 27, 2015 7.090 7.330 7.080 7.190 133,698 +0.09(+1.27%)
Mar 26, 2015 7.270 7.368 7.090 7.100 133,398 -0.17(-2.34%)
Mar 25, 2015 7.530 7.586 7.230 7.270 135,081 -0.22(-2.94%)
Mar 24, 2015 7.480 7.710 7.470 7.490 188,423 +0.03(+0.40%)
Mar 23, 2015 7.010 7.500 7.010 7.460 225,057 +0.48(+6.88%)
Mar 20, 2015 7.150 7.248 6.960 6.980 419,300 -0.12(-1.69%)
Mar 19, 2015 7.070 7.190 6.930 7.100 189,083 -0.01(-0.14%)
Mar 18, 2015 7.070 7.180 6.970 7.110 162,932 +0.06(+0.85%)
Mar 17, 2015 6.910 7.070 6.865 7.050 246,638 +0.09(+1.29%)
Mar 16, 2015 7.190 7.250 6.960 6.960 237,170 -0.18(-2.52%)
Mar 13, 2015 7.130 7.250 7.010 7.140 256,045 +0.04(+0.56%)
Mar 12, 2015 7.090 7.230 6.980 7.100 199,387 +0.10(+1.43%)
Mar 11, 2015 6.750 7.040 6.750 7.000 246,813 +0.18(+2.64%)
Mar 10, 2015 7.000 7.020 6.770 6.820 185,798 -0.18(-2.57%)
Mar 09, 2015 7.080 7.350 6.950 7.000 235,268 -0.09(-1.27%)
Mar 06, 2015 6.820 7.170 6.820 7.090 213,831 -0.02(-0.28%)
Mar 05, 2015 7.090 7.200 6.940 7.110 140,372 +0.00(+0.00%)
Mar 04, 2015 7.090 7.210 7.100 7.110 155,567 +0.01(+0.14%)
Mar 03, 2015 7.100 7.130 6.980 7.100 216,003 -0.01(-0.14%)
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.