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 29, 2017 0.0107 0.0110 0.0106 0.0109 21,839,432 +0.00(+0.87%)
Sep 28, 2017 0.0105 0.0111 0.0102 0.0108 26,848,508 +0.00(+3.60%)
Sep 27, 2017 0.0101 0.0113 0.0101 0.0104 90,604,400 +0.00(+3.74%)
Sep 26, 2017 0.0097 0.0101 0.0097 0.0100 17,003,696 +0.00(+3.88%)
Sep 25, 2017 0.0098 0.0098 0.0095 0.0097 32,223,988 +0.00(+0.00%)
Sep 22, 2017 0.0097 0.0098 0.0096 0.0097 17,030,560 -0.00(-0.96%)
Sep 21, 2017 0.0098 0.0098 0.0095 0.0098 16,069,298 -0.00(-0.95%)
Sep 20, 2017 0.0095 0.0098 0.0093 0.0098 27,475,136 +0.00(+2.94%)
Sep 19, 2017 0.0094 0.0098 0.0094 0.0096 29,058,762 +0.00(+2.00%)
Sep 18, 2017 0.0094 0.0098 0.0093 0.0094 25,817,738 -0.00(-0.99%)
Sep 15, 2017 0.0097 0.0098 0.0094 0.0095 42,379,448 -0.00(-1.94%)
Sep 14, 2017 0.0096 0.0099 0.0094 0.0097 24,135,396 +0.00(+0.98%)
Sep 13, 2017 0.0099 0.0101 0.0096 0.0096 24,214,390 -0.00(-4.67%)
Sep 12, 2017 0.0099 0.0102 0.0096 0.0100 37,455,232 +0.00(+1.90%)
Sep 11, 2017 0.0098 0.0101 0.0097 0.0098 18,777,080 +0.00(+0.00%)
Sep 08, 2017 0.0106 0.0108 0.0096 0.0098 38,961,672 -0.00(-7.89%)
Sep 07, 2017 0.0109 0.0110 0.0106 0.0107 93,408,232 -0.00(-1.72%)
Sep 06, 2017 0.0105 0.0113 0.0101 0.0109 85,680,712 +0.00(+3.57%)
Sep 05, 2017 0.0109 0.0110 0.0103 0.0105 90,990,848 -0.00(-3.45%)
Sep 01, 2017 0.0098 0.0113 0.0098 0.0109 153,093,072 +0.00(+11.54%)
Aug 31, 2017 0.0091 0.0103 0.0091 0.0098 77,097,264 +0.00(+7.22%)
Aug 30, 2017 0.0091 0.0092 0.0085 0.0091 92,926,160 +0.00(+0.51%)
Aug 29, 2017 0.0094 0.0096 0.0090 0.0091 57,735,660 -0.00(-3.49%)
Aug 28, 2017 0.0097 0.0098 0.0094 0.0094 52,215,200 -0.00(-1.96%)
Aug 25, 2017 0.0099 0.0093 0.0096 181,270,848 -0.00(-3.77%)
Aug 24, 2017 0.0092 0.0102 0.0092 0.0099 1,424,371,584 +0.00(+6.00%)
Aug 23, 2017 0.0094 0.0099 0.0089 0.0094 54,936,412 +0.00(+1.01%)
Aug 22, 2017 0.0097 0.0099 0.0090 0.0093 60,306,028 -0.00(-2.94%)
Aug 21, 2017 0.0098 0.0099 0.0095 0.0096 34,781,456 -0.00(-2.86%)
Aug 18, 2017 0.0098 0.0102 0.0096 0.0098 40,977,800 -0.00(-1.87%)
Aug 17, 2017 0.0102 0.0104 0.0098 0.0100 105,433,552 -0.00(-1.83%)
Aug 16, 2017 0.0101 0.0105 0.0098 0.0102 93,105,048 +0.00(+0.93%)
Aug 15, 2017 0.0109 0.0109 0.0100 0.0101 45,733,152 -0.00(-5.26%)
Aug 14, 2017 0.0122 0.0122 0.0103 0.0107 88,282,208 -0.00(-11.63%)
Aug 11, 2017 0.0129 0.0129 0.0118 0.0121 78,689,840 -0.00(-5.84%)
Aug 10, 2017 0.0133 0.0134 0.0127 0.0129 29,965,548 -0.00(-4.86%)
Aug 09, 2017 0.0129 0.0144 0.0127 0.0135 44,967,512 +0.00(+2.13%)
Aug 08, 2017 0.0133 0.0137 0.0129 0.0132 23,776,882 -0.00(-2.08%)
Aug 07, 2017 0.0140 0.0140 0.0135 0.0135 29,513,648 -0.00(-2.04%)
Aug 04, 2017 0.0136 0.0142 0.0136 0.0138 12,925,393 +0.00(+1.38%)
Aug 03, 2017 0.0136 0.0138 0.0135 0.0136 8,735,901 +0.00(+0.00%)
Aug 02, 2017 0.0136 0.0141 0.0133 0.0136 24,782,278 +0.00(+0.00%)
Aug 01, 2017 0.0136 0.0137 0.0134 0.0136 22,536,100 +0.00(+0.69%)
Jul 31, 2017 0.0140 0.0141 0.0135 0.0135 25,647,384 -0.00(-2.04%)
Jul 28, 2017 0.0137 0.0139 0.0132 0.0138 25,021,182 +0.00(+0.68%)
Jul 27, 2017 0.0140 0.0141 0.0135 0.0137 24,296,264 -0.00(-1.35%)
Jul 26, 2017 0.0141 0.0143 0.0138 0.0139 31,564,100 -0.00(-1.33%)
Jul 25, 2017 0.0140 0.0144 0.0138 0.0141 80,162,808 +0.00(+1.35%)
Jul 24, 2017 0.0136 0.0142 0.0135 0.0139 19,535,792 +0.00(+2.78%)
Jul 21, 2017 0.0141 0.0141 0.0135 0.0135 54,156,700 -0.00(-3.36%)
Jul 20, 2017 0.0144 0.0144 0.0138 0.0140 134,125,272 -0.00(-1.97%)
Jul 19, 2017 0.0142 0.0147 0.0137 0.0143 41,362,964 +0.00(+0.66%)
Jul 18, 2017 0.0141 0.0144 0.0140 0.0142 11,529,393 +0.00(+0.00%)
Jul 17, 2017 0.0141 0.0146 0.0139 0.0142 29,502,134 +0.00(+0.67%)
Jul 14, 2017 0.0140 0.0148 0.0137 0.0141 33,382,790 +0.00(+0.00%)
Jul 13, 2017 0.0142 0.0146 0.0135 0.0141 86,789,944 +0.00(+0.00%)
Jul 12, 2017 0.0145 0.0147 0.0140 0.0141 69,358,864 -0.00(-1.96%)
Jul 11, 2017 0.0152 0.0156 0.0144 0.0144 116,161,384 -0.00(-5.56%)
Jul 10, 2017 0.0155 0.0158 0.0152 0.0152 11,151,263 -0.00(-2.41%)
Jul 07, 2017 0.0154 0.0157 0.0151 0.0156 16,325,685 +0.00(+1.22%)
Jul 06, 2017 0.0164 0.0164 0.0151 0.0154 40,610,436 +0.00(+0.00%)
Jul 05, 2017 0.0165 0.0165 0.0154 0.0154 19,089,968 -0.00(-7.34%)
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.