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, 2016 0.0173 0.0175 0.0161 0.0166 24,699,660 -0.00(-3.80%)
Jun 29, 2016 0.0164 0.0173 0.0159 0.0173 22,359,986 +0.00(+6.98%)
Jun 28, 2016 0.0153 0.0162 0.0153 0.0161 11,668,940 +0.00(+2.99%)
Jun 27, 2016 0.0165 0.0165 0.0152 0.0157 27,137,516 -0.00(-7.22%)
Jun 24, 2016 0.0154 0.0170 0.0151 0.0169 67,129,000 +0.00(+4.65%)
Jun 23, 2016 0.0159 0.0165 0.0157 0.0161 17,295,050 +0.00(+2.99%)
Jun 22, 2016 0.0162 0.0169 0.0157 0.0157 14,892,693 -0.00(-4.02%)
Jun 21, 2016 0.0163 0.0163 0.0147 0.0163 19,711,798 +0.00(+2.35%)
Jun 20, 2016 0.0134 0.0174 0.0134 0.0159 70,301,152 +0.00(+23.19%)
Jun 17, 2016 0.0134 0.0150 0.0129 0.0129 162,721,152 -0.00(-4.17%)
Jun 16, 2016 0.0140 0.0140 0.0134 0.0135 28,821,564 -0.00(-2.70%)
Jun 15, 2016 0.0141 0.0142 0.0137 0.0139 28,297,384 -0.00(-0.67%)
Jun 14, 2016 0.0154 0.0154 0.0140 0.0140 24,949,542 -0.00(-8.02%)
Jun 13, 2016 0.0142 0.0158 0.0142 0.0152 26,039,478 +0.00(+8.00%)
Jun 10, 2016 0.0148 0.0154 0.0139 0.0141 54,882,896 -0.00(-2.60%)
Jun 09, 2016 0.0155 0.0157 0.0144 0.0144 28,528,186 -0.00(-3.75%)
Jun 08, 2016 0.0165 0.0165 0.0148 0.0150 98,119,136 -0.00(-6.43%)
Jun 07, 2016 0.0174 0.0177 0.0159 0.0160 46,540,052 -0.00(-8.06%)
Jun 06, 2016 0.0184 0.0185 0.0173 0.0174 31,048,662 -0.00(-4.62%)
Jun 03, 2016 0.0180 0.0183 0.0172 0.0183 8,708,183 +0.00(+1.56%)
Jun 02, 2016 0.0180 0.0182 0.0176 0.0180 6,469,786 -0.00(-0.52%)
Jun 01, 2016 0.0174 0.0181 0.0172 0.0181 6,859,109 +0.00(+2.12%)
May 31, 2016 0.0174 0.0180 0.0172 0.0177 6,516,479 +0.00(+3.85%)
May 27, 2016 0.0170 0.0171 0.0171 0.0171 4,445,452 +0.00(+1.11%)
May 26, 2016 0.0176 0.0176 0.0169 0.0169 6,307,852 -0.00(-3.23%)
May 25, 2016 0.0173 0.0183 0.0173 0.0174 10,405,344 +0.00(+2.20%)
May 24, 2016 0.0158 0.0173 0.0156 0.0171 15,983,054 +0.00(+8.33%)
May 23, 2016 0.0154 0.0160 0.0154 0.0158 16,207,459 +0.00(+1.82%)
May 20, 2016 0.0158 0.0158 0.0151 0.0155 12,390,553 -0.00(-1.20%)
May 19, 2016 0.0164 0.0169 0.0156 0.0157 20,644,384 -0.00(-5.11%)
May 18, 2016 0.0173 0.0174 0.0159 0.0165 20,202,184 -0.00(-5.38%)
May 17, 2016 0.0186 0.0188 0.0170 0.0174 30,527,892 -0.00(-6.06%)
May 16, 2016 0.0188 0.0189 0.0174 0.0186 36,739,052 -0.00(-1.49%)
May 13, 2016 0.0188 0.0191 0.0188 0.0189 18,029,882 +0.00(+0.50%)
May 12, 2016 0.0194 0.0196 0.0188 0.0188 27,118,114 -0.00(-3.38%)
May 11, 2016 0.0188 0.0204 0.0188 0.0194 46,713,180 +0.00(+1.97%)
May 10, 2016 0.0195 0.0208 0.0189 0.0190 49,720,736 -0.01(-23.68%)
May 09, 2016 0.0236 0.0251 0.0231 0.0250 11,374,815 +0.00(+7.69%)
May 06, 2016 0.0234 0.0242 0.0228 0.0232 13,038,395 -0.00(-0.80%)
May 05, 2016 0.0226 0.0253 0.0223 0.0234 30,079,404 +0.00(+3.75%)
May 04, 2016 0.0228 0.0240 0.0225 0.0225 11,243,157 -0.00(-2.44%)
May 03, 2016 0.0235 0.0235 0.0225 0.0231 6,333,331 -0.00(-2.77%)
May 02, 2016 0.0235 0.0238 0.0221 0.0237 15,253,233 +0.00(+0.40%)
Apr 29, 2016 0.0247 0.0248 0.0235 0.0236 9,234,069 -0.00(-3.82%)
Apr 28, 2016 0.0247 0.0256 0.0243 0.0246 14,837,044 -0.00(-0.38%)
Apr 27, 2016 0.0250 0.0256 0.0243 0.0247 17,122,348 -0.00(-0.75%)
Apr 26, 2016 0.0233 0.0249 0.0230 0.0249 11,667,980 +0.00(+6.43%)
Apr 25, 2016 0.0244 0.0247 0.0233 0.0234 11,796,973 -0.00(-3.86%)
Apr 22, 2016 0.0245 0.0248 0.0238 0.0243 13,709,690 +0.00(+0.39%)
Apr 21, 2016 0.0229 0.0252 0.0229 0.0242 24,210,020 +0.00(+4.45%)
Apr 20, 2016 0.0225 0.0238 0.0222 0.0232 12,870,918 +0.00(+1.65%)
Apr 19, 2016 0.0235 0.0235 0.0226 0.0228 8,051,493 -0.00(-1.62%)
Apr 18, 2016 0.0225 0.0235 0.0223 0.0232 14,478,637 +0.00(+0.82%)
Apr 15, 2016 0.0228 0.0235 0.0225 0.0230 14,049,123 +0.00(+0.00%)
Apr 14, 2016 0.0224 0.0230 0.0222 0.0230 17,908,244 +0.00(+1.24%)
Apr 13, 2016 0.0215 0.0233 0.0211 0.0227 45,659,276 +0.00(+5.68%)
Apr 12, 2016 0.0207 0.0220 0.0207 0.0215 18,030,948 +0.00(+4.09%)
Apr 11, 2016 0.0210 0.0221 0.0205 0.0206 21,940,708 -0.00(-0.90%)
Apr 08, 2016 0.0211 0.0215 0.0205 0.0208 12,955,989 -0.00(-0.89%)
Apr 07, 2016 0.0214 0.0216 0.0204 0.0210 17,911,442 -0.00(-1.32%)
Apr 06, 2016 0.0204 0.0216 0.0201 0.0213 20,813,034 +0.00(+4.61%)
Apr 05, 2016 0.0205 0.0208 0.0202 0.0204 9,478,942 -0.00(-2.69%)
Apr 04, 2016 0.0209 0.0216 0.0205 0.0209 26,069,434 +0.00(+0.90%)
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.