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 (%)
Jun 29, 2018 2.480 2.500 2.123 2.290 1,010,549 -0.20(-8.03%)
Jun 28, 2018 2.530 2.611 2.261 2.490 642,549 -0.04(-1.58%)
Jun 27, 2018 2.700 2.700 2.510 2.530 739,822 -0.16(-5.95%)
Jun 26, 2018 2.570 2.710 2.510 2.690 774,891 +0.10(+3.86%)
Jun 25, 2018 2.750 2.750 2.535 2.590 773,554 -0.16(-5.82%)
Jun 22, 2018 2.610 2.770 2.500 2.750 2,780,556 +0.16(+6.18%)
Jun 21, 2018 2.730 2.730 2.530 2.590 685,726 -0.12(-4.43%)
Jun 20, 2018 2.670 2.800 2.620 2.710 936,448 +0.05(+1.88%)
Jun 19, 2018 2.830 2.860 2.590 2.660 1,251,417 -0.20(-6.99%)
Jun 18, 2018 2.710 2.860 2.610 2.860 1,408,598 +0.15(+5.54%)
Jun 15, 2018 2.820 2.650 2.710 1,402,236 +0.06(+2.26%)
Jun 14, 2018 2.430 2.700 2.420 2.650 1,813,923 +0.25(+10.42%)
Jun 13, 2018 2.320 2.440 2.300 2.400 1,051,682 +0.12(+5.26%)
Jun 12, 2018 2.300 2.379 2.160 2.280 887,759 -0.02(-0.87%)
Jun 11, 2018 2.290 2.420 2.290 2.300 797,772 +0.01(+0.44%)
Jun 08, 2018 2.360 2.430 2.280 2.290 572,995 -0.08(-3.38%)
Jun 07, 2018 2.380 2.429 2.210 2.370 694,102 -0.01(-0.42%)
Jun 06, 2018 2.300 2.380 961,089 -0.11(-4.42%)
Jun 05, 2018 2.170 2.500 2.164 2.490 2,141,867 +0.29(+13.18%)
Jun 04, 2018 2.220 2.310 2.150 2.200 745,168 -0.02(-0.90%)
Jun 01, 2018 2.120 2.280 2.115 2.220 668,712 +0.12(+5.71%)
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%)
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.