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 (%)
Sep 30, 2016 0.0243 0.0255 0.0237 0.0250 18,374,750 +0.00(+1.91%)
Sep 29, 2016 0.0253 0.0253 0.0246 0.0246 8,798,691 -0.00(-3.32%)
Sep 28, 2016 0.0257 0.0262 0.0245 0.0254 17,728,614 -0.00(-1.81%)
Sep 27, 2016 0.0255 0.0260 0.0250 0.0259 8,535,909 +0.00(+1.84%)
Sep 26, 2016 0.0256 0.0259 0.0250 0.0254 15,953,205 -0.00(-0.37%)
Sep 23, 2016 0.0262 0.0263 0.0251 0.0255 16,425,254 -0.00(-2.51%)
Sep 22, 2016 0.0261 0.0266 0.0254 0.0262 9,819,973 +0.00(+2.20%)
Sep 21, 2016 0.0255 0.0257 0.0239 0.0256 16,207,566 +0.00(+0.74%)
Sep 20, 2016 0.0272 0.0272 0.0248 0.0254 28,268,388 -0.00(-5.58%)
Sep 19, 2016 0.0281 0.0289 0.0265 0.0269 31,367,732 -0.00(-4.33%)
Sep 16, 2016 0.0269 0.0281 0.0269 0.0281 66,578,380 +0.00(+3.81%)
Sep 15, 2016 0.0268 0.0272 0.0263 0.0271 14,878,088 +0.00(+2.12%)
Sep 14, 2016 0.0260 0.0268 0.0259 0.0265 11,882,044 +0.00(+1.80%)
Sep 13, 2016 0.0271 0.0271 0.0254 0.0261 22,019,488 -0.00(-3.47%)
Sep 12, 2016 0.0251 0.0272 0.0249 0.0270 47,636,064 +0.00(+6.67%)
Sep 09, 2016 0.0262 0.0266 0.0250 0.0253 27,114,062 -0.00(-3.91%)
Sep 08, 2016 0.0232 0.0271 0.0231 0.0264 40,885,264 +0.00(+12.85%)
Sep 07, 2016 0.0230 0.0235 0.0226 0.0234 26,998,288 +0.00(+1.63%)
Sep 06, 2016 0.0234 0.0234 0.0217 0.0230 13,191,268 -0.00(-0.41%)
Sep 02, 2016 0.0221 0.0231 0.0231 0.0231 28,900,772 +0.00(+4.24%)
Sep 01, 2016 0.0225 0.0228 0.0213 0.0221 18,419,632 -0.00(-2.07%)
Aug 31, 2016 0.0233 0.0234 0.0220 0.0226 20,768,898 -0.00(-2.03%)
Aug 30, 2016 0.0227 0.0233 0.0222 0.0231 15,933,163 +0.00(+1.65%)
Aug 29, 2016 0.0214 0.0232 0.0213 0.0227 19,278,660 +0.00(+5.68%)
Aug 26, 2016 0.0213 0.0219 0.0206 0.0215 24,320,464 -0.00(-0.43%)
Aug 25, 2016 0.0216 0.0219 0.0212 0.0216 13,701,055 -0.00(-0.86%)
Aug 24, 2016 0.0212 0.0219 0.0210 0.0218 17,698,018 +0.00(+1.75%)
Aug 23, 2016 0.0202 0.0217 0.0202 0.0214 17,707,720 +0.00(+5.56%)
Aug 22, 2016 0.0201 0.0205 0.0197 0.0203 23,893,082 -0.00(-0.92%)
Aug 19, 2016 0.0208 0.0208 0.0197 0.0204 13,970,554 -0.00(-2.24%)
Aug 18, 2016 0.0196 0.0210 0.0196 0.0209 43,157,456 +0.00(+5.69%)
Aug 17, 2016 0.0214 0.0219 0.0191 0.0198 17,742,900 -0.00(-7.05%)
Aug 16, 2016 0.0201 0.0227 0.0200 0.0213 38,136,440 +0.00(+6.57%)
Aug 15, 2016 0.0188 0.0202 0.0188 0.0200 26,213,672 +0.00(+6.50%)
Aug 12, 2016 0.0189 0.0190 0.0188 0.0188 7,200,140 -0.00(-0.50%)
Aug 11, 2016 0.0189 0.0192 0.0188 0.0189 6,276,403 -0.00(-0.50%)
Aug 10, 2016 0.0194 0.0194 0.0188 0.0189 18,073,910 -0.00(-1.46%)
Aug 09, 2016 0.0189 0.0197 0.0187 0.0192 16,886,964 +0.00(+1.99%)
Aug 08, 2016 0.0192 0.0197 0.0189 0.0189 13,601,486 -0.00(-1.47%)
Aug 05, 2016 0.0194 0.0195 0.0189 0.0191 9,893,317 -0.00(-1.45%)
Aug 04, 2016 0.0194 0.0199 0.0192 0.0194 14,761,141 -0.00(-0.48%)
Aug 03, 2016 0.0190 0.0200 0.0188 0.0195 27,360,642 +0.00(+4.00%)
Aug 02, 2016 0.0196 0.0197 0.0184 0.0188 21,045,008 -0.00(-4.31%)
Aug 01, 2016 0.0193 0.0197 0.0191 0.0196 13,634,960 +0.00(+1.46%)
Jul 29, 2016 0.0189 0.0195 0.0188 0.0193 16,384,211 +0.00(+0.98%)
Jul 28, 2016 0.0196 0.0196 0.0191 0.0191 7,014,220 -0.00(-1.45%)
Jul 27, 2016 0.0201 0.0202 0.0192 0.0194 17,231,618 -0.00(-2.82%)
Jul 26, 2016 0.0198 0.0204 0.0194 0.0200 7,894,996 +0.00(+0.47%)
Jul 25, 2016 0.0203 0.0204 0.0193 0.0199 19,937,376 -0.00(-3.20%)
Jul 22, 2016 0.0206 0.0207 0.0202 0.0205 12,923,155 +0.00(+0.92%)
Jul 21, 2016 0.0205 0.0206 0.0202 0.0204 12,361,556 -0.00(-0.46%)
Jul 20, 2016 0.0205 0.0206 0.0196 0.0204 14,335,465 +0.00(+0.93%)
Jul 19, 2016 0.0211 0.0212 0.0201 0.0203 22,286,536 -0.00(-3.57%)
Jul 18, 2016 0.0197 0.0214 0.0194 0.0210 22,979,578 +0.00(+6.16%)
Jul 15, 2016 0.0203 0.0207 0.0190 0.0198 16,109,808 -0.00(-1.40%)
Jul 14, 2016 0.0193 0.0213 0.0190 0.0201 34,065,704 +0.00(+4.90%)
Jul 13, 2016 0.0194 0.0198 0.0182 0.0191 25,137,808 -0.00(-2.86%)
Jul 12, 2016 0.0177 0.0201 0.0175 0.0197 28,367,638 +0.00(+12.30%)
Jul 11, 2016 0.0173 0.0176 0.0170 0.0175 15,166,562 +0.00(+1.63%)
Jul 08, 2016 0.0164 0.0172 0.0161 0.0173 15,884,871 +0.00(+6.98%)
Jul 07, 2016 0.0160 0.0174 0.0159 0.0161 13,359,598 +0.00(+0.58%)
Jul 06, 2016 0.0154 0.0162 0.0154 0.0160 6,740,884 +0.00(+2.40%)
Jul 05, 2016 0.0159 0.0160 0.0151 0.0157 12,281,069 -0.00(-3.47%)
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.