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 (%)
Apr 28, 2017 0.0160 0.0160 0.0158 0.0160 22,573,560 -0.00(-0.41%)
Apr 27, 2017 0.0160 0.0161 0.0159 0.0160 12,489,738 +0.00(+0.41%)
Apr 26, 2017 0.0158 0.0161 0.0158 0.0160 19,263,718 +0.00(+0.00%)
Apr 25, 2017 0.0157 0.0161 0.0156 0.0160 27,093,946 +0.00(+2.11%)
Apr 24, 2017 0.0156 0.0158 0.0152 0.0156 15,530,132 +0.00(+3.04%)
Apr 21, 2017 0.0154 0.0157 0.0152 0.0152 22,346,592 -0.00(-1.71%)
Apr 20, 2017 0.0154 0.0157 0.0151 0.0154 19,428,178 +0.00(+0.86%)
Apr 19, 2017 0.0154 0.0158 0.0149 0.0153 26,787,782 -0.00(-0.85%)
Apr 18, 2017 0.0150 0.0158 0.0150 0.0154 18,122,508 +0.00(+2.18%)
Apr 17, 2017 0.0154 0.0154 0.0146 0.0151 20,437,850 -0.00(-0.43%)
Apr 13, 2017 0.0151 0.0156 0.0150 0.0152 19,212,590 -0.00(-1.29%)
Apr 12, 2017 0.0158 0.0158 0.0147 0.0154 30,654,574 -0.00(-2.10%)
Apr 11, 2017 0.0158 0.0161 0.0157 0.0157 17,812,854 -0.00(-1.24%)
Apr 10, 2017 0.0161 0.0163 0.0158 0.0159 16,953,990 -0.00(-0.82%)
Apr 07, 2017 0.0166 0.0167 0.0160 0.0160 17,426,130 -0.00(-3.95%)
Apr 06, 2017 0.0163 0.0167 0.0159 0.0167 16,874,944 +0.00(+3.27%)
Apr 05, 2017 0.0167 0.0169 0.0159 0.0161 30,752,584 -0.00(-2.39%)
Apr 04, 2017 0.0168 0.0169 0.0163 0.0165 21,962,598 -0.00(-1.95%)
Apr 03, 2017 0.0174 0.0174 0.0169 0.0169 21,808,910 -0.00(-3.03%)
Mar 31, 2017 0.0172 0.0175 0.0171 0.0174 21,208,114 +0.00(+1.15%)
Mar 30, 2017 0.0176 0.0176 0.0171 0.0172 22,848,166 -0.00(-1.51%)
Mar 29, 2017 0.0165 0.0177 0.0162 0.0175 28,004,244 +0.00(+4.74%)
Mar 28, 2017 0.0167 0.0168 0.0164 0.0167 19,996,810 -0.00(-0.39%)
Mar 27, 2017 0.0163 0.0169 0.0162 0.0167 32,136,540 +0.00(+0.40%)
Mar 24, 2017 0.0158 0.0168 0.0158 0.0167 55,394,188 +0.00(+4.98%)
Mar 23, 2017 0.0161 0.0165 0.0156 0.0159 41,756,716 -0.00(-2.03%)
Mar 22, 2017 0.0165 0.0165 0.0158 0.0162 29,401,094 -0.00(-1.99%)
Mar 21, 2017 0.0177 0.0178 0.0165 0.0165 25,253,476 -0.00(-6.34%)
Mar 20, 2017 0.0180 0.0180 0.0175 0.0177 17,323,418 -0.00(-1.83%)
Mar 17, 2017 0.0183 0.0183 0.0179 0.0180 56,172,188 -0.00(-2.50%)
Mar 16, 2017 0.0183 0.0187 0.0181 0.0185 47,195,592 +0.00(+1.08%)
Mar 15, 2017 0.0182 0.0185 0.0182 0.0183 17,711,660 +0.00(+0.00%)
Mar 14, 2017 0.0180 0.0185 0.0175 0.0183 49,035,000 +0.00(+0.73%)
Mar 13, 2017 0.0185 0.0179 0.0181 38,655,636 +0.00(+0.36%)
Mar 10, 2017 0.0181 0.0188 0.0179 0.0181 57,723,336 +0.00(+0.00%)
Mar 09, 2017 0.0190 0.0192 0.0177 0.0181 33,929,976 -0.00(-5.19%)
Mar 08, 2017 0.0194 0.0198 0.0190 0.0190 35,543,328 -0.00(-2.36%)
Mar 07, 2017 0.0195 0.0202 0.0192 0.0195 44,380,648 -0.00(-1.00%)
Mar 06, 2017 0.0197 0.0201 0.0191 0.0197 36,727,776 -0.00(-1.97%)
Mar 03, 2017 0.0205 0.0211 0.0196 0.0201 42,205,188 -0.00(-3.17%)
Mar 02, 2017 0.0214 0.0216 0.0205 0.0208 55,377,500 -0.00(-2.78%)
Mar 01, 2017 0.0216 0.0218 0.0196 0.0214 77,729,248 +0.00(+0.62%)
Feb 28, 2017 0.0213 0.0219 0.0208 0.0212 54,983,644 -0.00(-2.13%)
Feb 27, 2017 0.0219 0.0227 0.0211 0.0217 79,196,952 -0.00(-1.20%)
Feb 24, 2017 0.0212 0.0221 0.0212 0.0219 25,960,474 +0.00(+1.52%)
Feb 23, 2017 0.0231 0.0239 0.0212 0.0216 64,487,908 -0.00(-14.36%)
Feb 22, 2017 0.0259 0.0259 0.0251 0.0252 24,650,404 -0.00(-1.29%)
Feb 21, 2017 0.0254 0.0259 0.0249 0.0256 69,841,368 +0.00(+0.00%)
Feb 17, 2017 0.0256 0.0256 0.0256 0 -0.00(-1.27%)
Feb 16, 2017 0.0260 0.0262 0.0250 0.0259 27,619,036 +0.00(+0.00%)
Feb 15, 2017 0.0262 0.0263 0.0257 0.0259 17,252,870 -0.00(-1.01%)
Feb 14, 2017 0.0261 0.0263 0.0256 0.0262 16,467,435 +0.00(+0.00%)
Feb 13, 2017 0.0264 0.0266 0.0260 0.0262 27,823,700 -0.00(-0.75%)
Feb 10, 2017 0.0264 0.0267 0.0257 0.0264 23,704,908 -0.00(-0.25%)
Feb 09, 2017 0.0252 0.0266 0.0247 0.0264 43,101,376 +0.00(+4.43%)
Feb 08, 2017 0.0260 0.0263 0.0243 0.0253 32,456,812 -0.00(-2.54%)
Feb 07, 2017 0.0260 0.0267 0.0256 0.0260 18,415,016 -0.00(-0.51%)
Feb 06, 2017 0.0272 0.0274 0.0249 0.0261 42,379,968 -0.00(-3.88%)
Feb 03, 2017 0.0274 0.0276 0.0270 0.0272 10,477,222 -0.00(-0.72%)
Feb 02, 2017 0.0266 0.0277 0.0265 0.0274 15,819,910 +0.00(+1.47%)
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.