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, 2019 0.0076 0.0082 0.0076 0.0077 45,386,376 +0.00(+0.86%)
Jul 30, 2019 0.0076 0.0079 0.0076 0.0076 25,081,126 +0.00(+0.87%)
Jul 29, 2019 0.0077 0.0079 0.0075 0.0076 10,101,421 -0.00(-1.71%)
Jul 26, 2019 0.0075 0.0079 0.0075 0.0077 17,963,206 +0.00(+3.54%)
Jul 25, 2019 0.0078 0.0080 0.0074 0.0074 12,533,736 -0.00(-5.83%)
Jul 24, 2019 0.0077 0.0080 0.0075 0.0079 13,039,558 +0.00(+2.56%)
Jul 23, 2019 0.0076 0.0078 0.0075 0.0077 7,830,531 +0.00(+2.63%)
Jul 22, 2019 0.0077 0.0078 0.0074 0.0075 17,343,294 -0.00(-2.56%)
Jul 19, 2019 0.0077 0.0079 0.0077 0.0077 12,637,965 -0.00(-0.85%)
Jul 18, 2019 0.0078 0.0080 0.0077 0.0078 7,275,402 +0.00(+0.00%)
Jul 17, 2019 0.0078 0.0080 0.0078 0.0078 12,761,765 -0.00(-1.67%)
Jul 16, 2019 0.0078 0.0082 0.0078 0.0079 9,676,312 +0.00(+0.84%)
Jul 15, 2019 0.0081 0.0083 0.0078 0.0078 24,171,738 -0.00(-3.25%)
Jul 12, 2019 0.0082 0.0084 0.0081 0.0081 17,508,056 -0.00(-0.81%)
Jul 11, 2019 0.0082 0.0086 0.0081 0.0082 20,463,186 -0.00(-1.59%)
Jul 10, 2019 0.0084 0.0086 0.0082 0.0083 23,364,760 -0.00(-0.79%)
Jul 09, 2019 0.0082 0.0086 0.0082 0.0084 41,951,672 +0.00(+0.79%)
Jul 08, 2019 0.0082 0.0084 0.0082 0.0083 15,917,160 +0.00(+1.61%)
Jul 05, 2019 0.0079 0.0082 0.0078 0.0082 11,484,921 +0.00(+3.33%)
Jul 03, 2019 0.0080 0.0080 0.0078 0.0079 6,538,971 +0.00(+0.00%)
Jul 02, 2019 0.0080 0.0082 0.0078 0.0079 16,277,031 -0.00(-1.64%)
Jul 01, 2019 0.0082 0.0084 0.0080 0.0080 21,955,468 -0.00(-1.61%)
Jun 28, 2019 0.0079 0.0082 0.0078 0.0082 419,343,744 +0.00(+4.20%)
Jun 27, 2019 0.0079 0.0082 0.0076 0.0078 55,629,956 -0.00(-1.65%)
Jun 26, 2019 0.0079 0.0081 0.0078 0.0080 37,033,788 +0.00(+0.83%)
Jun 25, 2019 0.0082 0.0082 0.0078 0.0079 26,697,814 -0.00(-2.44%)
Jun 24, 2019 0.0081 0.0082 0.0080 0.0081 24,676,044 +0.00(+0.82%)
Jun 21, 2019 0.0080 0.0082 0.0080 0.0080 45,378,336 -0.00(-0.81%)
Jun 20, 2019 0.0081 0.0082 0.0080 0.0081 30,518,940 +0.00(+0.82%)
Jun 19, 2019 0.0080 0.0081 0.0079 0.0080 68,484,872 +0.00(+0.00%)
Jun 18, 2019 0.0079 0.0082 0.0079 0.0080 21,138,172 +0.00(+1.67%)
Jun 17, 2019 0.0080 0.0082 0.0078 0.0079 27,666,068 -0.00(-2.44%)
Jun 14, 2019 0.0078 0.0082 0.0078 0.0081 53,373,780 +0.00(+3.36%)
Jun 13, 2019 0.0075 0.0080 0.0074 0.0078 38,561,572 +0.00(+4.39%)
Jun 12, 2019 0.0076 0.0080 0.0073 0.0075 117,523,664 -0.00(-3.39%)
Jun 11, 2019 0.0081 0.0083 0.0076 0.0078 45,239,364 -0.00(-5.60%)
Jun 10, 2019 0.0081 0.0083 0.0081 0.0082 44,080,856 -0.00(-0.79%)
Jun 07, 2019 0.0082 0.0084 0.0082 0.0083 17,265,310 +0.00(+0.80%)
Jun 06, 2019 0.0080 0.0084 0.0080 0.0082 20,380,046 +0.00(+3.31%)
Jun 05, 2019 0.0078 0.0080 0.0078 0.0080 32,474,866 +0.00(+2.54%)
Jun 04, 2019 0.0076 0.0078 0.0076 0.0078 29,792,826 +0.00(+2.61%)
Jun 03, 2019 0.0074 0.0077 0.0074 0.0076 23,484,768 +0.00(+1.77%)
May 31, 2019 0.0079 0.0080 0.0074 0.0074 73,658,248 -0.00(-8.87%)
May 30, 2019 0.0080 0.0083 0.0079 0.0082 27,967,376 +0.00(+3.33%)
May 29, 2019 0.0080 0.0081 0.0079 0.0079 26,915,376 +0.00(+0.00%)
May 28, 2019 0.0085 0.0086 0.0078 0.0079 54,131,148 -0.00(-6.98%)
May 24, 2019 0.0085 0.0086 0.0084 0.0085 14,428,217 +0.00(+0.00%)
May 23, 2019 0.0081 0.0085 0.0081 0.0085 31,802,612 +0.00(+4.88%)
May 22, 2019 0.0080 0.0083 0.0079 0.0081 28,161,876 +0.00(+0.00%)
May 21, 2019 0.0076 0.0081 0.0076 0.0081 21,395,332 +0.00(+6.03%)
May 20, 2019 0.0078 0.0081 0.0074 0.0076 91,483,392 -0.00(-2.52%)
May 17, 2019 0.0084 0.0086 0.0078 0.0078 51,067,696 -0.00(-6.30%)
May 16, 2019 0.0088 0.0090 0.0081 0.0084 31,921,406 -0.00(-5.93%)
May 15, 2019 0.0087 0.0090 0.0087 0.0089 92,268,368 +0.00(+1.50%)
May 14, 2019 0.0085 0.0088 0.0085 0.0088 11,181,640 +0.00(+2.31%)
May 13, 2019 0.0085 0.0088 0.0085 0.0086 15,915,036 -0.00(-0.76%)
May 10, 2019 0.0084 0.0088 0.0084 0.0086 23,030,528 +0.00(+3.15%)
May 09, 2019 0.0086 0.0086 0.0083 0.0084 7,289,359 -0.00(-2.31%)
May 08, 2019 0.0086 0.0088 0.0085 0.0086 10,723,457 +0.00(+0.78%)
May 07, 2019 0.0082 0.0088 0.0082 0.0085 18,618,164 -0.00(-3.01%)
May 06, 2019 0.0085 0.0089 0.0084 0.0088 29,286,550 +0.00(+1.53%)
May 03, 2019 0.0081 0.0086 0.0081 0.0086 17,781,146 +0.00(+5.65%)
May 02, 2019 0.0082 0.0084 0.0081 0.0082 28,520,230 -0.00(-1.59%)
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.