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 (%)
Apr 30, 2020 0.0061 0.0061 0.0054 0.0057 36,845,508 -0.00(-5.60%)
Apr 29, 2020 0.0053 0.0063 0.0053 0.0061 59,693,828 +0.00(+12.69%)
Apr 28, 2020 0.0053 0.0055 0.0052 0.0054 58,370,100 +0.00(+2.56%)
Apr 27, 2020 0.0054 0.0054 0.0051 0.0053 27,705,514 +0.00(+1.57%)
Apr 24, 2020 0.0051 0.0053 0.0051 0.0052 22,059,544 +0.00(+0.56%)
Apr 23, 2020 0.0052 0.0052 0.0049 0.0051 35,698,836 +0.00(+0.98%)
Apr 22, 2020 0.0051 0.0056 0.0049 0.0051 42,167,564 -0.00(-1.19%)
Apr 21, 2020 0.0051 0.0053 0.0050 0.0052 34,695,084 -0.00(-2.37%)
Apr 20, 2020 0.0056 0.0057 0.0049 0.0053 42,974,844 -0.00(-5.81%)
Apr 17, 2020 0.0055 0.0058 0.0054 0.0056 32,785,884 +0.00(+3.79%)
Apr 16, 2020 0.0054 0.0058 0.0049 0.0054 33,616,684 -0.00(-1.84%)
Apr 15, 2020 0.0056 0.0057 0.0053 0.0055 51,559,408 -0.00(-5.05%)
Apr 14, 2020 0.0061 0.0063 0.0057 0.0058 44,882,376 -0.00(-2.28%)
Apr 13, 2020 0.0063 0.0065 0.0059 0.0059 65,811,028 +0.00(+0.00%)
Apr 09, 2020 0.0053 0.0061 0.0053 0.0059 68,393,696 +0.00(+12.50%)
Apr 08, 2020 0.0053 0.0055 0.0050 0.0053 68,328,000 +0.00(+2.56%)
Apr 07, 2020 0.0052 0.0052 0.0047 0.0051 71,429,232 +0.00(+2.62%)
Apr 06, 2020 0.0046 0.0050 0.0044 0.0050 73,528,224 +0.00(+9.90%)
Apr 03, 2020 0.0048 0.0051 0.0043 0.0046 105,806,920 -0.00(-6.54%)
Apr 02, 2020 0.0051 0.0052 0.0045 0.0049 88,502,928 -0.00(-2.40%)
Apr 01, 2020 0.0057 0.0057 0.0049 0.0050 55,718,100 -0.00(-10.02%)
Mar 31, 2020 0.0055 0.0056 0.0053 0.0056 34,286,812 +0.00(+0.31%)
Mar 30, 2020 0.0055 0.0055 0.0052 0.0055 47,498,720 +0.00(+4.83%)
Mar 27, 2020 0.0053 0.0055 0.0051 0.0053 47,016,872 -0.00(-4.61%)
Mar 26, 2020 0.0056 0.0058 0.0053 0.0055 72,545,104 +0.00(+2.43%)
Mar 25, 2020 0.0059 0.0062 0.0052 0.0054 173,412,144 +0.00(+2.51%)
Mar 24, 2020 0.0067 0.0067 0.0052 0.0053 187,275,824 -0.00(-7.21%)
Mar 23, 2020 0.0052 0.0058 0.0052 0.0057 49,929,672 +0.00(+9.02%)
Mar 20, 2020 0.0067 0.0072 0.0051 0.0052 193,635,472 -0.00(-20.11%)
Mar 19, 2020 0.0071 0.0082 0.0059 0.0065 82,965,888 -0.00(-8.33%)
Mar 18, 2020 0.0070 0.0088 0.0065 0.0071 74,917,944 +0.00(+2.86%)
Mar 17, 2020 0.0076 0.0076 0.0053 0.0069 77,848,040 +0.00(+10.53%)
Mar 16, 2020 0.0079 0.0080 0.0058 0.0063 67,617,816 -0.00(-17.39%)
Mar 13, 2020 0.0060 0.0076 0.0060 0.0076 69,152,272 +0.00(+29.20%)
Mar 12, 2020 0.0072 0.0073 0.0048 0.0059 86,983,032 -0.00(-23.27%)
Mar 11, 2020 0.0082 0.0082 0.0076 0.0076 58,096,256 -0.00(-7.94%)
Mar 10, 2020 0.0088 0.0089 0.0078 0.0083 53,301,108 -0.00(-5.26%)
Mar 09, 2020 0.0100 0.0101 0.0079 0.0088 69,857,904 -0.00(-15.82%)
Mar 06, 2020 0.0103 0.0105 0.0103 0.0104 52,372,456 +0.00(+0.00%)
Mar 05, 2020 0.0109 0.0113 0.0101 0.0104 77,275,768 -0.00(-7.06%)
Mar 04, 2020 0.0111 0.0115 0.0109 0.0112 41,157,740 +0.00(+1.19%)
Mar 03, 2020 0.0107 0.0113 0.0107 0.0111 35,042,664 +0.00(+2.44%)
Mar 02, 2020 0.0108 0.0109 0.0107 0.0108 32,406,140 -0.00(-0.61%)
Feb 28, 2020 0.0109 0.0110 0.0106 0.0109 43,436,368 +0.00(+0.00%)
Feb 27, 2020 0.0111 0.0112 0.0106 0.0109 48,104,068 -0.00(-4.07%)
Feb 26, 2020 0.0112 0.0114 0.0110 0.0113 19,961,158 +0.00(+2.99%)
Feb 25, 2020 0.0119 0.0123 0.0109 0.0110 90,694,008 -0.00(-5.65%)
Feb 24, 2020 0.0115 0.0120 0.0111 0.0117 190,442,144 +0.00(+2.31%)
Feb 21, 2020 0.0113 0.0115 0.0113 0.0114 29,994,306 +0.00(+1.17%)
Feb 20, 2020 0.0109 0.0113 0.0108 0.0113 19,878,776 +0.00(+3.01%)
Feb 19, 2020 0.0105 0.0110 0.0105 0.0109 31,048,734 +0.00(+3.11%)
Feb 18, 2020 0.0103 0.0106 0.0103 0.0106 13,695,427 +0.00(+3.20%)
Feb 14, 2020 0.0104 0.0107 0.0103 0.0103 14,200,642 -0.00(-2.50%)
Feb 13, 2020 0.0104 0.0106 0.0103 0.0105 12,726,415 +0.00(+1.27%)
Feb 12, 2020 0.0107 0.0108 0.0104 0.0104 6,941,929 -0.00(-2.47%)
Feb 11, 2020 0.0109 0.0109 0.0107 0.0107 9,398,367 +0.00(+0.00%)
Feb 10, 2020 0.0106 0.0108 0.0102 0.0107 28,532,064 +0.00(+1.25%)
Feb 07, 2020 0.0105 0.0107 0.0103 0.0105 66,648,956 +0.00(+0.63%)
Feb 06, 2020 0.0107 0.0107 0.0104 0.0105 25,734,416 -0.00(-3.05%)
Feb 05, 2020 0.0105 0.0109 0.0104 0.0108 10,964,231 +0.00(+3.80%)
Feb 04, 2020 0.0100 0.0113 0.0100 0.0104 59,440,308 +0.00(+4.64%)
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.