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 31, 2018 2.090 2.120 2.030 2.100 554,358 +0.00(+0.00%)
May 30, 2018 1.990 2.247 1.980 2.100 549,577 +0.11(+5.53%)
May 29, 2018 2.020 2.160 1.780 1.990 1,197,922 -0.03(-1.49%)
May 25, 2018 2.020 2.020 2.020 0 -0.26(-11.40%)
May 24, 2018 2.130 2.350 2.120 2.280 1,444,500 +0.16(+7.55%)
May 23, 2018 2.140 2.250 2.050 2.120 1,126,052 -0.03(-1.40%)
May 22, 2018 1.990 2.190 1.940 2.150 1,998,833 +0.16(+8.04%)
May 21, 2018 1.840 2.050 1.830 1.990 1,235,888 +0.17(+9.34%)
May 18, 2018 1.750 1.920 1.700 1.820 2,274,511 +0.09(+5.20%)
May 17, 2018 1.660 1.760 1.630 1.730 599,689 +0.07(+4.22%)
May 16, 2018 1.620 1.720 1.620 1.660 499,275 +0.03(+1.84%)
May 15, 2018 1.670 1.690 1.550 1.630 427,055 -0.06(-3.55%)
May 14, 2018 1.640 1.780 1.611 1.690 634,500 +0.05(+3.05%)
May 11, 2018 1.590 1.650 1.540 1.640 256,514 +0.05(+3.14%)
May 10, 2018 1.550 1.630 1.490 1.590 335,715 -0.03(-1.85%)
May 09, 2018 1.560 1.640 1.520 1.620 401,028 +0.05(+3.18%)
May 08, 2018 1.650 1.650 1.560 1.570 265,094 -0.08(-4.85%)
May 07, 2018 1.590 1.660 1.560 1.650 281,475 +0.05(+3.12%)
May 04, 2018 1.520 1.650 1.490 1.600 321,344 +0.09(+5.96%)
May 03, 2018 1.530 1.572 1.500 1.510 244,486 -0.02(-1.31%)
May 02, 2018 1.640 1.760 1.530 1.530 906,876 -0.11(-6.71%)
May 01, 2018 1.510 1.640 1.510 1.640 586,088 +0.12(+7.89%)
Apr 30, 2018 1.430 1.540 1.410 1.520 298,419 +0.09(+6.29%)
Apr 27, 2018 1.450 1.460 1.420 1.430 126,672 -0.01(-0.69%)
Apr 26, 2018 1.370 1.450 1.318 1.440 416,508 +0.06(+4.35%)
Apr 25, 2018 1.410 1.420 1.360 1.380 235,931 -0.04(-2.82%)
Apr 24, 2018 1.480 1.500 1.380 1.420 326,257 -0.06(-4.05%)
Apr 23, 2018 1.530 1.530 1.480 1.480 296,166 -0.05(-3.27%)
Apr 20, 2018 1.590 1.660 1.520 1.530 441,075 -0.07(-4.38%)
Apr 19, 2018 1.540 1.610 1.520 1.600 224,494 +0.05(+3.23%)
Apr 18, 2018 1.740 1.750 1.520 1.550 471,906 -0.18(-10.40%)
Apr 17, 2018 1.740 1.780 1.692 1.730 226,421 -0.01(-0.57%)
Apr 16, 2018 1.730 1.770 1.710 1.740 390,144 +0.00(+0.00%)
Apr 13, 2018 1.780 1.799 1.680 1.740 494,000 +0.00(+0.00%)
Apr 12, 2018 1.620 1.810 1.620 1.740 1,687,021 +0.12(+7.41%)
Apr 11, 2018 1.460 1.700 1.420 1.620 1,300,913 +0.16(+10.96%)
Apr 10, 2018 1.440 1.480 1.410 1.460 191,837 +0.03(+2.10%)
Apr 09, 2018 1.360 1.450 1.310 1.430 340,069 +0.07(+5.15%)
Apr 06, 2018 1.250 1.470 1.250 1.360 1,386,104 +0.09(+7.09%)
Apr 05, 2018 1.310 1.330 1.200 1.270 761,841 -0.05(-3.79%)
Apr 04, 2018 1.350 1.373 1.250 1.320 434,771 -0.04(-2.94%)
Apr 03, 2018 1.420 1.420 1.260 1.360 635,802 -0.07(-4.90%)
Apr 02, 2018 1.520 1.530 1.390 1.430 655,451 -0.08(-5.30%)
Mar 29, 2018 1.510 1.510 1.510 0 -0.05(-3.21%)
Mar 28, 2018 1.560 1.595 1.510 1.560 480,503 +0.02(+1.30%)
Mar 27, 2018 1.600 1.685 1.510 1.540 1,439,213 -0.05(-3.14%)
Mar 26, 2018 1.570 1.610 1.505 1.590 366,313 +0.04(+2.58%)
Mar 23, 2018 1.540 1.640 1.480 1.550 627,481 +0.00(+0.00%)
Mar 22, 2018 1.530 1.570 1.500 1.550 479,038 -0.01(-0.64%)
Mar 21, 2018 1.610 1.620 1.460 1.560 568,950 -0.08(-4.88%)
Mar 20, 2018 1.530 1.690 1.530 1.640 796,739 +0.11(+7.19%)
Mar 19, 2018 1.490 1.530 1.410 1.530 624,991 +0.04(+2.68%)
Mar 16, 2018 1.440 1.520 1.370 1.490 676,072 +0.06(+4.20%)
Mar 15, 2018 1.530 1.580 1.350 1.430 469,733 -0.10(-6.54%)
Mar 14, 2018 1.580 1.590 1.470 1.530 243,674 -0.04(-2.55%)
Mar 13, 2018 1.590 1.670 1.550 1.570 577,060 -0.02(-1.26%)
Mar 12, 2018 1.600 1.620 1.460 1.590 921,960 -0.03(-1.85%)
Mar 09, 2018 1.420 1.630 1.400 1.620 674,726 +0.20(+14.08%)
Mar 08, 2018 1.370 1.560 1.331 1.420 1,090,141 +0.06(+4.41%)
Mar 07, 2018 1.440 1.360 475,781 +0.03(+2.26%)
Mar 06, 2018 1.370 1.380 1.300 1.330 199,005 -0.04(-2.92%)
Mar 05, 2018 1.230 1.380 1.200 1.370 530,683 +0.13(+10.48%)
Mar 02, 2018 1.250 1.270 1.201 1.240 318,493 -0.01(-0.80%)
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.