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 (%)
Sep 28, 2018 0.0119 0.0133 0.0118 0.0127 33,730,004 +0.00(+6.30%)
Sep 27, 2018 0.0125 0.0132 0.0118 0.0119 45,016,656 -0.00(-4.51%)
Sep 26, 2018 0.0129 0.0133 0.0124 0.0125 40,335,712 -0.00(-2.92%)
Sep 25, 2018 0.0135 0.0136 0.0128 0.0129 32,621,520 -0.00(-4.86%)
Sep 24, 2018 0.0137 0.0139 0.0131 0.0135 27,373,328 -0.00(-1.37%)
Sep 21, 2018 0.0131 0.0139 0.0131 0.0137 49,539,612 +0.00(+3.55%)
Sep 20, 2018 0.0129 0.0135 0.0127 0.0132 17,364,130 +0.00(+2.92%)
Sep 19, 2018 0.0131 0.0136 0.0128 0.0129 27,255,422 -0.00(-1.44%)
Sep 18, 2018 0.0131 0.0139 0.0127 0.0130 47,194,716 -0.00(-1.42%)
Sep 17, 2018 0.0126 0.0132 0.0123 0.0132 31,645,760 +0.00(+6.01%)
Sep 14, 2018 0.0126 0.0129 0.0123 0.0125 46,320,124 -0.00(-0.75%)
Sep 13, 2018 0.0130 0.0132 0.0123 0.0126 32,345,944 -0.00(-2.90%)
Sep 12, 2018 0.0132 0.0133 0.0129 0.0129 27,414,796 -0.00(-1.43%)
Sep 11, 2018 0.0129 0.0133 0.0128 0.0131 26,027,326 +0.00(+2.94%)
Sep 10, 2018 0.0139 0.0144 0.0128 0.0128 81,801,976 -0.00(-9.33%)
Sep 07, 2018 0.0142 0.0146 0.0139 0.0141 27,909,340 -0.00(-0.66%)
Sep 06, 2018 0.0143 0.0152 0.0141 0.0142 26,883,368 +0.00(+0.67%)
Sep 05, 2018 0.0155 0.0158 0.0139 0.0141 75,761,600 -0.00(-9.09%)
Sep 04, 2018 0.0166 0.0166 0.0155 0.0155 29,817,260 -0.00(-6.78%)
Aug 31, 2018 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Aug 30, 2018 0.0162 0.0168 0.0161 0.0166 25,018,944 +0.00(+1.14%)
Aug 29, 2018 0.0159 0.0164 0.0158 0.0164 26,344,690 +0.00(+2.94%)
Aug 28, 2018 0.0160 0.0162 0.0152 0.0159 30,412,012 +0.00(+0.00%)
Aug 27, 2018 0.0163 0.0166 0.0159 0.0159 48,578,564 -0.00(-1.16%)
Aug 24, 2018 0.0159 0.0163 0.0155 0.0161 62,119,072 +0.00(+1.78%)
Aug 23, 2018 0.0149 0.0159 0.0148 0.0159 65,468,724 +0.00(+6.29%)
Aug 22, 2018 0.0144 0.0149 0.0144 0.0149 19,697,726 +0.00(+2.58%)
Aug 21, 2018 0.0148 0.0148 0.0141 0.0145 28,391,944 -0.00(-1.90%)
Aug 20, 2018 0.0144 0.0153 0.0142 0.0148 43,049,676 +0.00(+2.60%)
Aug 17, 2018 0.0144 0.0147 0.0140 0.0144 71,873,480 -0.00(-0.65%)
Aug 16, 2018 0.0143 0.0148 0.0141 0.0145 24,082,732 +0.00(+3.33%)
Aug 15, 2018 0.0151 0.0154 0.0140 0.0141 38,953,360 -0.00(-7.41%)
Aug 14, 2018 0.0151 0.0154 0.0149 0.0152 19,484,408 +0.00(+0.62%)
Aug 13, 2018 0.0154 0.0157 0.0145 0.0151 48,300,324 -0.00(-1.23%)
Aug 10, 2018 0.0161 0.0161 0.0152 0.0153 48,686,768 -0.00(-5.78%)
Aug 09, 2018 0.0159 0.0164 0.0157 0.0162 86,514,048 +0.00(+4.22%)
Aug 08, 2018 0.0143 0.0158 0.0142 0.0156 119,277,672 +0.00(+9.21%)
Aug 07, 2018 0.0142 0.0147 0.0136 0.0143 103,643,648 +0.00(+0.00%)
Aug 06, 2018 0.0139 0.0145 0.0137 0.0143 43,624,280 +0.00(+3.40%)
Aug 03, 2018 0.0146 0.0151 0.0138 0.0138 61,511,420 -0.00(-5.16%)
Aug 02, 2018 0.0143 0.0148 0.0141 0.0145 68,858,992 +0.00(+1.97%)
Aug 01, 2018 0.0142 0.0143 0.0137 0.0143 36,218,604 +0.00(+0.66%)
Jul 31, 2018 0.0138 0.0144 0.0136 0.0142 41,476,284 +0.00(+4.14%)
Jul 30, 2018 0.0135 0.0137 0.0132 0.0136 37,167,608 +0.00(+1.40%)
Jul 27, 2018 0.0143 0.0144 0.0132 0.0134 55,381,596 -0.00(-5.30%)
Jul 26, 2018 0.0137 0.0146 0.0136 0.0142 59,716,608 +0.00(+4.14%)
Jul 25, 2018 0.0137 0.0138 0.0132 0.0136 23,356,216 +0.00(+0.00%)
Jul 24, 2018 0.0136 0.0139 0.0133 0.0136 39,892,128 +0.00(+0.00%)
Jul 23, 2018 0.0133 0.0138 0.0131 0.0136 84,336,952 +0.00(+1.40%)
Jul 20, 2018 0.0137 0.0143 0.0133 0.0134 103,344,832 -0.00(-2.72%)
Jul 19, 2018 0.0130 0.0141 0.0127 0.0138 82,915,472 +0.00(+3.52%)
Jul 18, 2018 0.0137 0.0137 0.0124 0.0133 102,527,168 -0.00(-2.07%)
Jul 17, 2018 0.0144 0.0144 0.0130 0.0136 115,557,248 -0.00(-5.84%)
Jul 16, 2018 0.0143 0.0150 0.0134 0.0144 139,242,768 +0.00(+1.99%)
Jul 13, 2018 0.0144 0.0151 0.0140 0.0142 128,772,712 -0.00(-0.66%)
Jul 12, 2018 0.0174 0.0174 0.0135 0.0143 426,601,312 -0.00(-18.28%)
Jul 11, 2018 0.0187 0.0189 0.0174 0.0174 108,614,240 -0.00(-7.00%)
Jul 10, 2018 0.0194 0.0210 0.0187 0.0188 141,393,968 -0.00(-3.38%)
Jul 09, 2018 0.0224 0.0228 0.0189 0.0194 325,689,632 -0.00(-13.03%)
Jul 06, 2018 0.0223 0.0230 0.0218 0.0223 51,917,664 +0.00(+2.15%)
Jul 05, 2018 0.0214 0.0223 0.0207 0.0219 61,270,808 +0.00(+2.19%)
Jul 03, 2018 0.0214 0.0214 0.0214 0 +0.00(+1.33%)
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.