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 (%)
Oct 30, 2020 0.0028 0.0030 0.0028 0.0028 59,958,268 +0.00(+0.73%)
Oct 29, 2020 0.0029 0.0029 0.0026 0.0028 101,352,080 +0.00(+1.67%)
Oct 28, 2020 0.0029 0.0030 0.0028 0.0028 172,456,032 -0.00(-5.17%)
Oct 27, 2020 0.0029 0.0030 0.0028 0.0029 98,950,104 -0.00(-1.34%)
Oct 26, 2020 0.0030 0.0030 0.0029 0.0030 135,373,232 -0.00(-2.37%)
Oct 23, 2020 0.0033 0.0034 0.0029 0.0030 386,982,688 -0.00(-5.84%)
Oct 22, 2020 0.0032 0.0033 0.0032 0.0032 114,096,848 +0.00(+0.49%)
Oct 21, 2020 0.0034 0.0034 0.0031 0.0032 414,392,192 -0.00(-3.80%)
Oct 20, 2020 0.0034 0.0034 0.0033 0.0033 446,867,072 +0.00(+0.24%)
Oct 19, 2020 0.0035 0.0035 0.0033 0.0033 157,367,392 -0.00(-2.08%)
Oct 16, 2020 0.0034 0.0035 0.0034 0.0034 353,180,288 -0.00(-1.02%)
Oct 15, 2020 0.0035 0.0036 0.0034 0.0034 290,613,408 -0.00(-1.89%)
Oct 14, 2020 0.0043 0.0043 0.0035 0.0035 1,716,211,328 +0.00(+1.44%)
Oct 13, 2020 0.0034 0.0036 0.0033 0.0034 1,181,791,232 -0.00(-2.19%)
Oct 12, 2020 0.0035 0.0037 0.0035 0.0035 62,653,508 -0.00(-0.69%)
Oct 09, 2020 0.0034 0.0036 0.0034 0.0035 64,555,272 -0.00(-0.39%)
Oct 08, 2020 0.0035 0.0036 0.0035 0.0036 110,002,936 +0.00(+2.39%)
Oct 07, 2020 0.0035 0.0035 0.0034 0.0035 101,413,824 +0.00(+0.59%)
Oct 06, 2020 0.0035 0.0036 0.0034 0.0035 80,999,800 +0.00(+0.63%)
Oct 05, 2020 0.0036 0.0036 0.0033 0.0034 129,847,576 -0.00(-3.41%)
Oct 02, 2020 0.0035 0.0036 0.0034 0.0036 61,445,088 -0.00(-0.11%)
Oct 01, 2020 0.0038 0.0038 0.0035 0.0036 119,020,648 -0.00(-0.77%)
Sep 30, 2020 0.0037 0.0037 0.0036 0.0036 93,746,392 -0.00(-1.05%)
Sep 29, 2020 0.0036 0.0037 0.0036 0.0036 122,266,320 +0.00(+0.35%)
Sep 28, 2020 0.0038 0.0040 0.0036 0.0036 169,991,696 -0.00(-5.82%)
Sep 25, 2020 0.0038 0.0040 0.0038 0.0038 59,563,804 -0.00(-0.70%)
Sep 24, 2020 0.0041 0.0041 0.0038 0.0039 87,680,928 -0.00(-5.05%)
Sep 23, 2020 0.0041 0.0042 0.0040 0.0041 73,900,688 -0.00(-0.44%)
Sep 22, 2020 0.0041 0.0043 0.0040 0.0041 57,204,768 -0.00(-3.05%)
Sep 21, 2020 0.0041 0.0043 0.0040 0.0042 58,565,664 -0.00(-0.98%)
Sep 18, 2020 0.0042 0.0045 0.0040 0.0043 107,263,400 +0.00(+1.24%)
Sep 17, 2020 0.0043 0.0044 0.0041 0.0042 149,686,304 -0.00(-4.25%)
Sep 16, 2020 0.0044 0.0045 0.0043 0.0044 58,499,364 +0.00(+2.49%)
Sep 15, 2020 0.0042 0.0044 0.0041 0.0043 48,549,812 +0.00(+4.59%)
Sep 14, 2020 0.0040 0.0041 0.0040 0.0041 40,050,820 +0.00(+3.15%)
Sep 11, 2020 0.0042 0.0042 0.0039 0.0040 47,214,100 +0.00(+0.43%)
Sep 10, 2020 0.0041 0.0041 0.0038 0.0040 163,225,616 -0.00(-3.24%)
Sep 09, 2020 0.0042 0.0042 0.0041 0.0041 55,838,108 -0.00(-2.59%)
Sep 08, 2020 0.0042 0.0043 0.0041 0.0042 63,299,516 +0.00(+0.52%)
Sep 04, 2020 0.0043 0.0043 0.0041 0.0042 99,616,896 -0.00(-1.83%)
Sep 03, 2020 0.0042 0.0044 0.0042 0.0043 70,813,568 +0.00(+1.61%)
Sep 02, 2020 0.0044 0.0044 0.0042 0.0042 83,385,688 -0.00(-3.08%)
Sep 01, 2020 0.0042 0.0044 0.0042 0.0043 130,656,984 -0.00(-1.33%)
Aug 31, 2020 0.0045 0.0046 0.0042 0.0044 84,148,664 -0.00(-3.76%)
Aug 28, 2020 0.0044 0.0046 0.0044 0.0045 81,137,856 +0.00(+4.50%)
Aug 27, 2020 0.0044 0.0045 0.0043 0.0044 205,694,336 -0.00(-3.11%)
Aug 26, 2020 0.0044 0.0046 0.0044 0.0045 72,493,976 +0.00(+1.90%)
Aug 25, 2020 0.0044 0.0045 0.0044 0.0044 65,935,280 -0.00(-1.40%)
Aug 24, 2020 0.0046 0.0046 0.0044 0.0045 161,511,376 -0.00(-3.67%)
Aug 21, 2020 0.0046 0.0046 0.0045 0.0046 113,969,256 -0.00(-0.13%)
Aug 20, 2020 0.0047 0.0047 0.0045 0.0046 89,331,448 +0.00(+0.43%)
Aug 19, 2020 0.0047 0.0047 0.0045 0.0046 87,613,560 -0.00(-0.18%)
Aug 18, 2020 0.0045 0.0048 0.0045 0.0046 122,889,264 +0.00(+1.53%)
Aug 17, 2020 0.0048 0.0048 0.0044 0.0046 122,887,288 -0.00(-1.42%)
Aug 14, 2020 0.0046 0.0047 0.0044 0.0046 119,036,584 +0.00(+1.06%)
Aug 13, 2020 0.0048 0.0048 0.0044 0.0046 232,455,872 -0.00(-5.30%)
Aug 12, 2020 0.0050 0.0051 0.0048 0.0048 175,636,912 -0.00(-3.43%)
Aug 11, 2020 0.0051 0.0052 0.0046 0.0050 630,719,680 -0.00(-24.00%)
Aug 10, 2020 0.0067 0.0070 0.0066 0.0066 393,294,080 -0.00(-1.96%)
Aug 07, 2020 0.0069 0.0074 0.0066 0.0067 652,577,152 +0.00(+11.73%)
Aug 06, 2020 0.0061 0.0062 0.0060 0.0060 171,062,976 +0.00(+0.69%)
Aug 05, 2020 0.0060 0.0061 0.0058 0.0060 71,836,896 -0.00(-0.37%)
Aug 04, 2020 0.0060 0.0061 0.0059 0.0060 87,498,864 +0.00(+0.00%)
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.