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 (%)
May 31, 2017 0.0165 0.0166 0.0156 0.0159 39,573,908 -0.00(-1.73%)
May 30, 2017 0.0173 0.0178 0.0161 0.0162 35,721,292 -0.00(-6.99%)
May 26, 2017 0.0178 0.0178 0.0169 0.0174 9,739,059 -0.00(-3.12%)
May 25, 2017 0.0176 0.0182 0.0174 0.0180 16,375,043 +0.00(+3.78%)
May 24, 2017 0.0183 0.0189 0.0169 0.0174 32,351,488 -0.00(-5.61%)
May 23, 2017 0.0196 0.0197 0.0183 0.0184 41,331,304 -0.00(-6.22%)
May 22, 2017 0.0202 0.0204 0.0193 0.0196 8,294,980 -0.00(-3.69%)
May 19, 2017 0.0209 0.0215 0.0201 0.0204 17,776,586 -0.00(-3.56%)
May 18, 2017 0.0206 0.0220 0.0206 0.0211 72,281,776 +0.00(+2.27%)
May 17, 2017 0.0206 0.0212 0.0206 0.0206 25,516,258 -0.00(-1.35%)
May 16, 2017 0.0216 0.0220 0.0208 0.0209 15,390,221 -0.00(-3.04%)
May 15, 2017 0.0225 0.0229 0.0216 0.0216 10,188,295 -0.00(-3.77%)
May 12, 2017 0.0225 0.0235 0.0222 0.0224 13,478,356 +0.00(+0.00%)
May 11, 2017 0.0231 0.0233 0.0224 0.0224 10,023,056 -0.00(-2.85%)
May 10, 2017 0.0226 0.0235 0.0223 0.0231 12,642,462 +0.00(+1.65%)
May 09, 2017 0.0233 0.0241 0.0225 0.0227 25,961,336 -0.00(-4.35%)
May 08, 2017 0.0240 0.0242 0.0236 0.0237 13,744,977 -0.00(-1.17%)
May 05, 2017 0.0243 0.0244 0.0235 0.0240 19,386,864 -0.00(-0.39%)
May 04, 2017 0.0244 0.0244 0.0239 0.0241 10,045,017 -0.00(-1.15%)
May 03, 2017 0.0248 0.0251 0.0243 0.0244 20,769,752 -0.00(-2.62%)
May 02, 2017 0.0235 0.0251 0.0234 0.0250 23,975,488 +0.00(+6.80%)
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.