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, 2018 0.0196 0.0199 0.0190 0.0197 59,097,656 +0.00(+0.00%)
May 30, 2018 0.0187 0.0211 0.0186 0.0197 58,587,972 +0.00(+5.53%)
May 29, 2018 0.0189 0.0203 0.0167 0.0187 127,705,168 -0.00(-1.49%)
May 25, 2018 0.0189 0.0189 0.0189 0 -0.00(-11.40%)
May 24, 2018 0.0200 0.0220 0.0199 0.0214 153,991,760 +0.00(+7.55%)
May 23, 2018 0.0201 0.0211 0.0192 0.0199 120,043,424 -0.00(-1.40%)
May 22, 2018 0.0187 0.0205 0.0182 0.0202 213,086,752 +0.00(+8.04%)
May 21, 2018 0.0173 0.0192 0.0172 0.0187 131,752,552 +0.00(+9.34%)
May 18, 2018 0.0164 0.0180 0.0159 0.0171 242,475,552 +0.00(+5.20%)
May 17, 2018 0.0156 0.0165 0.0153 0.0162 63,930,192 +0.00(+4.22%)
May 16, 2018 0.0152 0.0161 0.0152 0.0156 53,225,500 +0.00(+1.84%)
May 15, 2018 0.0157 0.0159 0.0145 0.0153 45,526,444 -0.00(-3.55%)
May 14, 2018 0.0154 0.0167 0.0151 0.0159 67,641,240 +0.00(+3.05%)
May 11, 2018 0.0149 0.0155 0.0144 0.0154 27,345,824 +0.00(+3.14%)
May 10, 2018 0.0145 0.0153 0.0140 0.0149 35,789,092 -0.00(-1.85%)
May 09, 2018 0.0146 0.0154 0.0143 0.0152 42,751,820 +0.00(+3.18%)
May 08, 2018 0.0155 0.0155 0.0146 0.0147 28,260,498 -0.00(-4.85%)
May 07, 2018 0.0149 0.0156 0.0146 0.0155 30,006,804 +0.00(+3.12%)
May 04, 2018 0.0143 0.0155 0.0140 0.0150 34,257,064 +0.00(+5.96%)
May 03, 2018 0.0144 0.0147 0.0141 0.0142 26,063,572 -0.00(-1.31%)
May 02, 2018 0.0154 0.0165 0.0144 0.0144 96,678,040 -0.00(-6.71%)
May 01, 2018 0.0142 0.0154 0.0142 0.0154 62,480,248 +0.00(+7.89%)
Apr 30, 2018 0.0134 0.0144 0.0132 0.0143 31,813,130 +0.00(+6.29%)
Apr 27, 2018 0.0136 0.0137 0.0133 0.0134 13,503,942 -0.00(-0.69%)
Apr 26, 2018 0.0129 0.0136 0.0124 0.0135 44,402,076 +0.00(+4.35%)
Apr 25, 2018 0.0132 0.0133 0.0128 0.0129 25,151,560 -0.00(-2.82%)
Apr 24, 2018 0.0139 0.0141 0.0129 0.0133 34,780,816 -0.00(-4.05%)
Apr 23, 2018 0.0144 0.0144 0.0139 0.0139 31,572,948 -0.00(-3.27%)
Apr 20, 2018 0.0149 0.0156 0.0143 0.0144 47,021,056 -0.00(-4.37%)
Apr 19, 2018 0.0144 0.0151 0.0143 0.0150 23,932,312 +0.00(+3.23%)
Apr 18, 2018 0.0163 0.0164 0.0143 0.0145 50,307,812 -0.00(-10.40%)
Apr 17, 2018 0.0163 0.0167 0.0159 0.0162 24,137,742 -0.00(-0.57%)
Apr 16, 2018 0.0162 0.0166 0.0160 0.0163 41,591,528 +0.00(+0.00%)
Apr 13, 2018 0.0167 0.0169 0.0158 0.0163 52,663,156 +0.00(+0.00%)
Apr 12, 2018 0.0152 0.0170 0.0152 0.0163 179,845,840 +0.00(+7.41%)
Apr 11, 2018 0.0137 0.0159 0.0133 0.0152 138,684,576 +0.00(+10.96%)
Apr 10, 2018 0.0135 0.0139 0.0132 0.0137 20,450,894 +0.00(+2.10%)
Apr 09, 2018 0.0128 0.0136 0.0123 0.0134 36,253,252 +0.00(+5.15%)
Apr 06, 2018 0.0117 0.0138 0.0117 0.0128 147,766,416 +0.00(+7.09%)
Apr 05, 2018 0.0123 0.0125 0.0113 0.0119 81,216,496 -0.00(-3.79%)
Apr 04, 2018 0.0127 0.0129 0.0117 0.0124 46,349,012 -0.00(-2.94%)
Apr 03, 2018 0.0133 0.0133 0.0118 0.0128 67,780,040 -0.00(-4.89%)
Apr 02, 2018 0.0143 0.0144 0.0130 0.0134 69,874,736 -0.00(-5.30%)
Mar 29, 2018 0.0142 0.0142 0.0142 0 -0.00(-3.20%)
Mar 28, 2018 0.0146 0.0150 0.0142 0.0146 51,224,300 +0.00(+1.30%)
Mar 27, 2018 0.0150 0.0158 0.0142 0.0144 153,428,128 -0.00(-3.14%)
Mar 26, 2018 0.0147 0.0151 0.0141 0.0149 39,051,008 +0.00(+2.58%)
Mar 23, 2018 0.0144 0.0154 0.0139 0.0145 66,892,976 +0.00(+0.00%)
Mar 22, 2018 0.0144 0.0147 0.0141 0.0145 51,068,124 -0.00(-0.64%)
Mar 21, 2018 0.0151 0.0152 0.0137 0.0146 60,653,244 -0.00(-4.88%)
Mar 20, 2018 0.0144 0.0159 0.0144 0.0154 84,936,824 +0.00(+7.19%)
Mar 19, 2018 0.0140 0.0144 0.0132 0.0144 66,627,528 +0.00(+2.68%)
Mar 16, 2018 0.0135 0.0143 0.0129 0.0140 72,073,048 +0.00(+4.20%)
Mar 15, 2018 0.0144 0.0148 0.0127 0.0134 50,076,156 -0.00(-6.54%)
Mar 14, 2018 0.0148 0.0149 0.0138 0.0144 25,977,008 -0.00(-2.55%)
Mar 13, 2018 0.0149 0.0157 0.0145 0.0147 61,517,816 -0.00(-1.26%)
Mar 12, 2018 0.0150 0.0152 0.0137 0.0149 98,286,080 -0.00(-1.85%)
Mar 09, 2018 0.0133 0.0153 0.0131 0.0152 71,929,552 +0.00(+14.08%)
Mar 08, 2018 0.0129 0.0146 0.0125 0.0133 116,215,112 +0.00(+4.41%)
Mar 07, 2018 0.0135 0.0128 50,720,908 +0.00(+2.26%)
Mar 06, 2018 0.0129 0.0129 0.0122 0.0125 21,215,042 -0.00(-2.92%)
Mar 05, 2018 0.0115 0.0129 0.0113 0.0129 56,573,768 +0.00(+10.48%)
Mar 02, 2018 0.0117 0.0119 0.0113 0.0116 33,953,132 -0.00(-0.80%)
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.