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 (%)
Dec 31, 2015 0.0247 0.0229 0.0229 0.0229 49,671,904 -0.00(-5.45%)
Dec 30, 2015 0.0225 0.0247 0.0224 0.0242 58,291,208 +0.00(+7.31%)
Dec 29, 2015 0.0241 0.0246 0.0223 0.0225 47,773,480 -0.00(-4.74%)
Dec 28, 2015 0.0242 0.0251 0.0235 0.0237 43,925,196 +0.00(+0.00%)
Dec 24, 2015 0.0243 0.0237 0.0237 0.0237 23,151,902 -0.00(-2.45%)
Dec 23, 2015 0.0250 0.0250 0.0241 0.0243 45,299,596 -0.00(-2.13%)
Dec 22, 2015 0.0247 0.0259 0.0245 0.0248 33,007,694 +0.00(+0.00%)
Dec 21, 2015 0.0253 0.0263 0.0245 0.0248 54,531,680 -0.00(-2.08%)
Dec 18, 2015 0.0268 0.0276 0.0252 0.0253 44,576,668 -0.00(-5.42%)
Dec 17, 2015 0.0283 0.0286 0.0266 0.0268 18,774,736 -0.00(-4.02%)
Dec 16, 2015 0.0283 0.0287 0.0272 0.0279 36,098,156 -0.00(-0.70%)
Dec 15, 2015 0.0279 0.0285 0.0276 0.0281 11,151,601 +0.00(+1.43%)
Dec 14, 2015 0.0288 0.0294 0.0275 0.0277 19,175,874 -0.00(-4.11%)
Dec 11, 2015 0.0294 0.0300 0.0287 0.0289 14,728,767 -0.00(-3.74%)
Dec 10, 2015 0.0305 0.0305 0.0298 0.0300 11,447,902 -0.00(-1.30%)
Dec 09, 2015 0.0303 0.0307 0.0298 0.0304 13,158,352 +0.00(+1.10%)
Dec 08, 2015 0.0298 0.0304 0.0297 0.0301 8,466,678 +0.00(+0.00%)
Dec 07, 2015 0.0314 0.0315 0.0299 0.0301 13,427,800 -0.00(-4.80%)
Dec 04, 2015 0.0316 0.0323 0.0311 0.0316 15,395,105 -0.00(-0.42%)
Dec 03, 2015 0.0328 0.0330 0.0313 0.0317 17,822,868 -0.00(-3.41%)
Dec 02, 2015 0.0331 0.0338 0.0326 0.0328 18,460,076 -0.00(-0.60%)
Dec 01, 2015 0.0323 0.0333 0.0318 0.0330 23,871,188 +0.00(+2.66%)
Nov 30, 2015 0.0330 0.0332 0.0314 0.0322 26,242,818 -0.00(-2.20%)
Nov 27, 2015 0.0331 0.0334 0.0325 0.0329 8,033,528 -0.00(-1.19%)
Nov 25, 2015 0.0313 0.0333 0.0333 0.0333 40,007,580 +0.00(+6.09%)
Nov 24, 2015 0.0312 0.0316 0.0304 0.0314 16,270,356 +0.00(+1.49%)
Nov 23, 2015 0.0305 0.0316 0.0301 0.0309 17,421,730 +0.00(+0.86%)
Nov 20, 2015 0.0299 0.0307 0.0298 0.0306 24,839,442 +0.00(+3.10%)
Nov 19, 2015 0.0293 0.0303 0.0287 0.0297 34,350,688 +0.00(+0.22%)
Nov 18, 2015 0.0282 0.0297 0.0281 0.0297 24,995,558 +0.00(+4.89%)
Nov 17, 2015 0.0288 0.0292 0.0281 0.0283 17,053,364 -0.00(-2.28%)
Nov 16, 2015 0.0286 0.0292 0.0283 0.0289 44,178,412 +0.00(+1.15%)
Nov 13, 2015 0.0267 0.0300 0.0267 0.0286 44,177,196 +0.00(+5.85%)
Nov 12, 2015 0.0276 0.0278 0.0267 0.0270 23,847,370 -0.00(-3.07%)
Nov 11, 2015 0.0290 0.0292 0.0274 0.0279 36,702,288 -0.00(-4.30%)
Nov 10, 2015 0.0294 0.0298 0.0273 0.0291 91,407,832 -0.00(-1.12%)
Nov 09, 2015 0.0327 0.0329 0.0293 0.0295 50,348,560 -0.00(-10.60%)
Nov 06, 2015 0.0338 0.0338 0.0316 0.0330 53,926,180 -0.00(-5.12%)
Nov 05, 2015 0.0343 0.0350 0.0330 0.0347 51,904,712 +0.00(+1.35%)
Nov 04, 2015 0.0346 0.0356 0.0341 0.0343 19,808,076 -0.00(-0.76%)
Nov 03, 2015 0.0334 0.0351 0.0331 0.0345 41,463,752 +0.00(+3.35%)
Nov 02, 2015 0.0328 0.0339 0.0326 0.0334 29,205,988 +0.00(+2.22%)
Oct 30, 2015 0.0332 0.0334 0.0323 0.0327 34,574,164 -0.00(-1.39%)
Oct 29, 2015 0.0334 0.0338 0.0330 0.0332 14,237,661 +0.00(+0.00%)
Oct 28, 2015 0.0327 0.0336 0.0322 0.0332 29,371,662 +0.00(+1.82%)
Oct 27, 2015 0.0334 0.0339 0.0320 0.0326 16,388,846 -0.00(-2.56%)
Oct 26, 2015 0.0330 0.0343 0.0326 0.0334 18,287,878 -0.00(-0.78%)
Oct 23, 2015 0.0340 0.0349 0.0330 0.0337 23,173,142 +0.00(+0.39%)
Oct 22, 2015 0.0366 0.0366 0.0332 0.0335 21,853,060 -0.00(-7.45%)
Oct 21, 2015 0.0370 0.0370 0.0352 0.0363 9,244,679 -0.00(-1.26%)
Oct 20, 2015 0.0364 0.0374 0.0357 0.0367 10,521,675 +0.00(+0.54%)
Oct 19, 2015 0.0374 0.0379 0.0360 0.0365 14,592,070 -0.00(-2.12%)
Oct 16, 2015 0.0385 0.0385 0.0364 0.0373 11,380,389 -0.00(-2.75%)
Oct 15, 2015 0.0356 0.0385 0.0355 0.0384 16,090,268 +0.00(+8.38%)
Oct 14, 2015 0.0368 0.0374 0.0354 0.0354 25,040,466 -0.00(-3.76%)
Oct 13, 2015 0.0381 0.0384 0.0367 0.0368 16,955,658 -0.00(-3.79%)
Oct 12, 2015 0.0390 0.0392 0.0380 0.0382 20,117,122 -0.00(-2.03%)
Oct 09, 2015 0.0385 0.0392 0.0378 0.0390 12,890,876 +0.00(+1.89%)
Oct 08, 2015 0.0387 0.0392 0.0379 0.0383 25,450,706 -0.00(-1.53%)
Oct 07, 2015 0.0382 0.0393 0.0375 0.0389 12,737,642 +0.00(+2.25%)
Oct 06, 2015 0.0386 0.0397 0.0372 0.0380 20,927,438 -0.00(-1.20%)
Oct 05, 2015 0.0376 0.0386 0.0370 0.0385 22,922,356 +0.00(+2.64%)
Oct 02, 2015 0.0367 0.0378 0.0363 0.0375 36,848,240 +0.00(+1.25%)
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.