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 (%)
Jul 31, 2018 0.0097 0.0102 0.0096 0.0100 59,027,184 +0.00(+4.14%)
Jul 30, 2018 0.0095 0.0096 0.0093 0.0096 52,895,268 +0.00(+1.40%)
Jul 27, 2018 0.0100 0.0102 0.0093 0.0094 78,816,600 -0.00(-5.30%)
Jul 26, 2018 0.0096 0.0103 0.0096 0.0100 84,985,992 +0.00(+4.14%)
Jul 25, 2018 0.0096 0.0097 0.0093 0.0096 33,239,516 +0.00(+0.00%)
Jul 24, 2018 0.0096 0.0098 0.0094 0.0096 56,772,680 +0.00(+0.00%)
Jul 23, 2018 0.0094 0.0097 0.0092 0.0096 120,024,560 +0.00(+1.40%)
Jul 20, 2018 0.0096 0.0100 0.0094 0.0094 147,075,712 -0.00(-2.72%)
Jul 19, 2018 0.0092 0.0099 0.0089 0.0097 118,001,576 +0.00(+3.52%)
Jul 18, 2018 0.0096 0.0096 0.0087 0.0094 145,912,048 -0.00(-2.07%)
Jul 17, 2018 0.0102 0.0102 0.0091 0.0096 164,455,872 -0.00(-5.84%)
Jul 16, 2018 0.0100 0.0105 0.0094 0.0102 198,164,048 +0.00(+1.99%)
Jul 13, 2018 0.0101 0.0106 0.0098 0.0100 183,263,536 -0.00(-0.66%)
Jul 12, 2018 0.0123 0.0123 0.0095 0.0100 607,119,808 -0.00(-18.28%)
Jul 11, 2018 0.0131 0.0132 0.0122 0.0123 154,574,896 -0.00(-7.00%)
Jul 10, 2018 0.0136 0.0148 0.0131 0.0132 201,225,536 -0.00(-3.38%)
Jul 09, 2018 0.0158 0.0160 0.0132 0.0136 463,506,848 -0.00(-13.03%)
Jul 06, 2018 0.0157 0.0161 0.0153 0.0157 73,886,880 +0.00(+2.15%)
Jul 05, 2018 0.0150 0.0157 0.0146 0.0154 87,197,864 +0.00(+2.19%)
Jul 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+1.33%)
Jul 02, 2018 0.0148 0.0155 0.0146 0.0148 65,311,576 -0.00(-1.75%)
Jun 29, 2018 0.0163 0.0165 0.0140 0.0151 153,316,720 -0.00(-8.03%)
Jun 28, 2018 0.0167 0.0172 0.0149 0.0164 97,485,136 -0.00(-1.58%)
Jun 27, 2018 0.0178 0.0178 0.0165 0.0167 112,243,032 -0.00(-5.95%)
Jun 26, 2018 0.0169 0.0179 0.0165 0.0177 117,563,568 +0.00(+3.86%)
Jun 25, 2018 0.0181 0.0181 0.0167 0.0171 117,360,720 -0.00(-5.82%)
Jun 22, 2018 0.0172 0.0183 0.0165 0.0181 421,855,584 +0.00(+6.18%)
Jun 21, 2018 0.0180 0.0180 0.0167 0.0171 104,035,784 -0.00(-4.43%)
Jun 20, 2018 0.0176 0.0185 0.0173 0.0179 142,074,400 +0.00(+1.88%)
Jun 19, 2018 0.0187 0.0189 0.0171 0.0175 189,860,320 -0.00(-6.99%)
Jun 18, 2018 0.0179 0.0189 0.0172 0.0189 213,707,232 +0.00(+5.54%)
Jun 15, 2018 0.0186 0.0175 0.0179 212,742,016 +0.00(+2.26%)
Jun 14, 2018 0.0160 0.0178 0.0160 0.0175 275,201,632 +0.00(+10.42%)
Jun 13, 2018 0.0153 0.0161 0.0152 0.0158 159,557,264 +0.00(+5.26%)
Jun 12, 2018 0.0152 0.0157 0.0142 0.0150 134,687,472 -0.00(-0.87%)
Jun 11, 2018 0.0151 0.0160 0.0151 0.0152 121,034,984 +0.00(+0.44%)
Jun 08, 2018 0.0156 0.0160 0.0150 0.0151 86,932,664 -0.00(-3.38%)
Jun 07, 2018 0.0157 0.0160 0.0146 0.0156 105,306,560 -0.00(-0.42%)
Jun 06, 2018 0.0152 0.0157 145,812,832 -0.00(-4.42%)
Jun 05, 2018 0.0143 0.0165 0.0143 0.0164 324,956,064 +0.00(+13.18%)
Jun 04, 2018 0.0146 0.0152 0.0142 0.0145 113,054,104 -0.00(-0.90%)
Jun 01, 2018 0.0140 0.0150 0.0139 0.0146 101,454,488 +0.00(+5.71%)
May 31, 2018 0.0138 0.0140 0.0134 0.0138 84,105,128 +0.00(+0.00%)
May 30, 2018 0.0131 0.0148 0.0131 0.0138 83,379,768 +0.00(+5.53%)
May 29, 2018 0.0133 0.0142 0.0117 0.0131 181,744,256 -0.00(-1.48%)
May 25, 2018 0.0133 0.0133 0.0133 0 -0.00(-11.40%)
May 24, 2018 0.0140 0.0155 0.0140 0.0150 219,154,144 +0.00(+7.55%)
May 23, 2018 0.0141 0.0148 0.0135 0.0140 170,840,400 -0.00(-1.40%)
May 22, 2018 0.0131 0.0144 0.0128 0.0142 303,255,488 +0.00(+8.04%)
May 21, 2018 0.0121 0.0135 0.0121 0.0131 187,504,304 +0.00(+9.34%)
May 18, 2018 0.0115 0.0127 0.0112 0.0120 345,080,320 +0.00(+5.20%)
May 17, 2018 0.0109 0.0116 0.0107 0.0114 90,982,576 +0.00(+4.22%)
May 16, 2018 0.0107 0.0113 0.0107 0.0109 75,748,136 +0.00(+1.84%)
May 15, 2018 0.0110 0.0111 0.0102 0.0107 64,791,188 -0.00(-3.55%)
May 14, 2018 0.0108 0.0117 0.0106 0.0111 96,263,968 +0.00(+3.05%)
May 11, 2018 0.0105 0.0109 0.0102 0.0108 38,917,344 +0.00(+3.15%)
May 10, 2018 0.0102 0.0107 0.0098 0.0105 50,933,424 -0.00(-1.85%)
May 09, 2018 0.0103 0.0108 0.0100 0.0107 60,842,472 +0.00(+3.18%)
May 08, 2018 0.0109 0.0109 0.0103 0.0103 40,219,072 -0.00(-4.85%)
May 07, 2018 0.0105 0.0109 0.0103 0.0109 42,704,336 +0.00(+3.13%)
May 04, 2018 0.0100 0.0109 0.0098 0.0105 48,753,112 +0.00(+5.96%)
May 03, 2018 0.0101 0.0104 0.0099 0.0100 37,092,504 -0.00(-1.31%)
May 02, 2018 0.0108 0.0116 0.0101 0.0101 137,587,840 -0.00(-6.71%)
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.