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 (%)
Jan 31, 2019 0.0102 0.0105 0.0099 0.0103 15,288,448 +0.00(+1.95%)
Jan 30, 2019 0.0099 0.0102 0.0098 0.0102 17,642,478 +0.00(+4.05%)
Jan 29, 2019 0.0102 0.0102 0.0096 0.0098 23,194,686 -0.00(-3.90%)
Jan 28, 2019 0.0106 0.0108 0.0100 0.0102 18,494,972 -0.00(-4.94%)
Jan 25, 2019 0.0108 0.0109 0.0106 0.0107 16,977,050 -0.00(-1.22%)
Jan 24, 2019 0.0109 0.0109 0.0107 0.0108 25,060,038 +0.00(+0.00%)
Jan 23, 2019 0.0105 0.0109 0.0105 0.0108 18,638,798 +0.00(+2.50%)
Jan 22, 2019 0.0107 0.0108 0.0104 0.0105 31,268,722 -0.00(-2.44%)
Jan 18, 2019 0.0109 0.0109 0.0107 0.0108 26,671,720 -0.00(-0.61%)
Jan 17, 2019 0.0106 0.0110 0.0106 0.0109 38,836,328 +0.00(+1.23%)
Jan 16, 2019 0.0107 0.0109 0.0106 0.0107 33,435,534 +0.00(+1.24%)
Jan 15, 2019 0.0103 0.0109 0.0102 0.0106 43,523,756 +0.00(+4.55%)
Jan 14, 2019 0.0100 0.0105 0.0100 0.0102 27,524,972 +0.00(+0.00%)
Jan 11, 2019 0.0101 0.0104 0.0100 0.0102 51,659,388 +0.00(+0.65%)
Jan 10, 2019 0.0102 0.0103 0.0099 0.0101 22,507,412 -0.00(-1.29%)
Jan 09, 2019 0.0100 0.0102 0.0098 0.0102 31,619,490 +0.00(+1.31%)
Jan 08, 2019 0.0097 0.0102 0.0094 0.0101 36,366,388 +0.00(+5.52%)
Jan 07, 2019 0.0092 0.0098 0.0089 0.0096 34,826,164 +0.00(+4.32%)
Jan 04, 2019 0.0083 0.0092 0.0080 0.0092 42,966,048 +0.00(+13.93%)
Jan 03, 2019 0.0084 0.0084 0.0080 0.0080 28,639,934 -0.00(-3.94%)
Jan 02, 2019 0.0076 0.0085 0.0076 0.0084 30,174,090 +0.00(+7.63%)
Dec 31, 2018 0.0080 0.0082 0.0076 0.0078 38,126,296 -0.00(-3.28%)
Dec 28, 2018 0.0076 0.0082 0.0075 0.0080 77,572,528 +0.00(+5.17%)
Dec 27, 2018 0.0082 0.0082 0.0073 0.0076 60,035,796 -0.00(-6.45%)
Dec 26, 2018 0.0078 0.0083 0.0076 0.0082 67,824,456 +0.00(+3.33%)
Dec 24, 2018 0.0084 0.0086 0.0076 0.0079 56,286,736 -0.00(-7.69%)
Dec 21, 2018 0.0088 0.0089 0.0082 0.0086 85,279,712 -0.00(-1.52%)
Dec 20, 2018 0.0091 0.0093 0.0086 0.0087 48,081,008 -0.00(-3.65%)
Dec 19, 2018 0.0092 0.0095 0.0088 0.0090 64,290,980 -0.00(-2.14%)
Dec 18, 2018 0.0092 0.0096 0.0090 0.0092 26,062,426 +0.00(+0.00%)
Dec 17, 2018 0.0102 0.0102 0.0092 0.0092 48,101,188 -0.00(-10.26%)
Dec 14, 2018 0.0107 0.0109 0.0100 0.0103 32,634,168 -0.00(-6.02%)
Dec 13, 2018 0.0111 0.0113 0.0107 0.0109 32,639,326 -0.00(-1.77%)
Dec 12, 2018 0.0111 0.0115 0.0110 0.0111 29,734,568 +0.00(+1.20%)
Dec 11, 2018 0.0111 0.0114 0.0107 0.0110 45,237,088 -0.00(-0.60%)
Dec 10, 2018 0.0104 0.0111 0.0102 0.0111 44,418,276 +0.00(+5.00%)
Dec 07, 2018 0.0106 0.0109 0.0104 0.0105 29,493,642 -0.00(-1.23%)
Dec 06, 2018 0.0105 0.0109 0.0100 0.0107 39,107,900 +0.00(+1.25%)
Dec 04, 2018 0.0104 0.0111 0.0102 0.0105 56,286,736 +0.00(+1.27%)
Dec 03, 2018 0.0107 0.0107 0.0099 0.0104 31,754,972 -0.00(-0.63%)
Nov 30, 2018 0.0100 0.0108 0.0100 0.0105 46,470,692 +0.00(+5.30%)
Nov 29, 2018 0.0092 0.0109 0.0090 0.0100 124,923,624 +0.00(+15.27%)
Nov 28, 2018 0.0086 0.0088 0.0084 0.0086 31,110,026 +0.00(+2.34%)
Nov 27, 2018 0.0089 0.0092 0.0084 0.0084 36,250,476 -0.00(-7.25%)
Nov 26, 2018 0.0093 0.0095 0.0090 0.0091 19,413,614 -0.00(-2.13%)
Nov 23, 2018 0.0092 0.0095 0.0091 0.0093 12,364,876 +0.00(+0.00%)
Nov 21, 2018 0.0093 0.0093 0.0093 0 +0.00(+6.02%)
Nov 20, 2018 0.0090 0.0091 0.0084 0.0088 42,755,312 -0.00(-4.32%)
Nov 19, 2018 0.0095 0.0098 0.0090 0.0092 35,088,636 -0.00(-2.80%)
Nov 16, 2018 0.0108 0.0108 0.0087 0.0094 94,625,432 -0.00(-12.81%)
Nov 15, 2018 0.0107 0.0110 0.0106 0.0108 15,724,784 +0.00(+0.00%)
Nov 14, 2018 0.0114 0.0114 0.0106 0.0108 25,093,264 -0.00(-4.09%)
Nov 13, 2018 0.0113 0.0115 0.0108 0.0113 28,231,818 +0.00(+0.00%)
Nov 12, 2018 0.0107 0.0115 0.0105 0.0113 30,076,536 +0.00(+4.27%)
Nov 09, 2018 0.0111 0.0113 0.0106 0.0108 47,092,728 -0.00(-2.96%)
Nov 08, 2018 0.0105 0.0112 0.0104 0.0111 60,364,260 +0.00(+0.60%)
Nov 07, 2018 0.0111 0.0112 0.0109 0.0111 47,587,172 +0.00(+1.82%)
Nov 06, 2018 0.0107 0.0110 0.0106 0.0109 17,356,492 +0.00(+1.23%)
Nov 05, 2018 0.0107 0.0109 0.0104 0.0107 18,507,108 +0.00(+0.62%)
Nov 02, 2018 0.0109 0.0111 0.0102 0.0107 30,282,566 -0.00(-2.41%)
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.