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 (%)
Nov 30, 2020 0.0064 0.0066 0.0062 0.0064 52,024,732 -0.00(-1.08%)
Nov 27, 2020 0.0067 0.0068 0.0061 0.0064 57,081,868 -0.00(-3.99%)
Nov 25, 2020 0.0065 0.0071 0.0062 0.0067 107,059,192 +0.00(+4.16%)
Nov 24, 2020 0.0061 0.0067 0.0059 0.0064 131,717,096 +0.00(+8.23%)
Nov 23, 2020 0.0062 0.0062 0.0059 0.0059 40,309,048 -0.00(-3.28%)
Nov 20, 2020 0.0064 0.0064 0.0061 0.0062 33,479,264 +0.00(+34.85%)
Nov 19, 2020 0.0047 0.0047 0.0045 0.0046 50,371,240 -0.00(-2.72%)
Nov 18, 2020 0.0045 0.0047 0.0045 0.0047 37,260,248 +0.00(+3.84%)
Nov 17, 2020 0.0045 0.0046 0.0044 0.0045 75,670,984 -0.00(-1.72%)
Nov 16, 2020 0.0046 0.0046 0.0043 0.0046 78,375,568 +0.00(+1.39%)
Nov 13, 2020 0.0044 0.0047 0.0043 0.0045 68,835,224 +0.00(+2.81%)
Nov 12, 2020 0.0043 0.0046 0.0043 0.0044 62,024,936 -0.00(-1.43%)
Nov 11, 2020 0.0043 0.0045 0.0043 0.0045 56,256,296 -0.00(-2.71%)
Nov 10, 2020 0.0043 0.0046 0.0043 0.0046 74,980,288 +0.00(+6.52%)
Nov 09, 2020 0.0045 0.0050 0.0042 0.0043 203,133,296 -0.00(-2.13%)
Nov 06, 2020 0.0045 0.0045 0.0043 0.0044 68,622,008 +0.00(+0.00%)
Nov 05, 2020 0.0041 0.0045 0.0041 0.0044 68,714,328 +0.00(+5.38%)
Nov 04, 2020 0.0042 0.0045 0.0042 0.0042 80,584,224 +0.00(+0.65%)
Nov 03, 2020 0.0041 0.0042 0.0040 0.0042 37,468,556 +0.00(+1.23%)
Nov 02, 2020 0.0041 0.0042 0.0040 0.0041 35,791,224 +0.00(+1.74%)
Oct 30, 2020 0.0040 0.0042 0.0039 0.0040 42,130,524 +0.00(+0.73%)
Oct 29, 2020 0.0041 0.0041 0.0038 0.0040 71,216,472 +0.00(+1.67%)
Oct 28, 2020 0.0041 0.0042 0.0039 0.0039 121,178,664 -0.00(-5.17%)
Oct 27, 2020 0.0041 0.0042 0.0040 0.0042 69,528,688 -0.00(-1.34%)
Oct 26, 2020 0.0042 0.0043 0.0041 0.0042 95,121,920 -0.00(-2.37%)
Oct 23, 2020 0.0047 0.0048 0.0041 0.0043 271,918,848 -0.00(-5.84%)
Oct 22, 2020 0.0046 0.0047 0.0045 0.0046 80,171,768 +0.00(+0.49%)
Oct 21, 2020 0.0048 0.0048 0.0045 0.0046 291,178,528 -0.00(-3.80%)
Oct 20, 2020 0.0048 0.0048 0.0047 0.0047 313,997,440 +0.00(+0.24%)
Oct 19, 2020 0.0050 0.0050 0.0047 0.0047 110,576,424 -0.00(-2.08%)
Oct 16, 2020 0.0049 0.0049 0.0048 0.0048 248,167,120 -0.00(-1.02%)
Oct 15, 2020 0.0050 0.0051 0.0048 0.0049 204,203,616 -0.00(-1.89%)
Oct 14, 2020 0.0061 0.0061 0.0050 0.0050 1,205,920,128 +0.00(+1.44%)
Oct 13, 2020 0.0049 0.0051 0.0047 0.0049 830,402,304 -0.00(-2.19%)
Oct 12, 2020 0.0050 0.0052 0.0050 0.0050 44,024,372 -0.00(-0.69%)
Oct 09, 2020 0.0048 0.0052 0.0048 0.0050 45,360,672 -0.00(-0.39%)
Oct 08, 2020 0.0050 0.0052 0.0050 0.0051 77,295,120 +0.00(+2.39%)
Oct 07, 2020 0.0050 0.0050 0.0049 0.0049 71,259,856 +0.00(+0.59%)
Oct 06, 2020 0.0050 0.0051 0.0048 0.0049 56,915,652 +0.00(+0.63%)
Oct 05, 2020 0.0051 0.0051 0.0047 0.0049 91,239,240 -0.00(-3.41%)
Oct 02, 2020 0.0050 0.0052 0.0049 0.0051 43,175,260 -0.00(-0.11%)
Oct 01, 2020 0.0054 0.0054 0.0050 0.0051 83,631,544 -0.00(-0.77%)
Sep 30, 2020 0.0053 0.0053 0.0051 0.0051 65,872,224 -0.00(-1.05%)
Sep 29, 2020 0.0052 0.0053 0.0051 0.0052 85,912,152 +0.00(+0.35%)
Sep 28, 2020 0.0055 0.0057 0.0051 0.0051 119,447,072 -0.00(-5.82%)
Sep 25, 2020 0.0054 0.0056 0.0054 0.0055 41,853,348 -0.00(-0.70%)
Sep 24, 2020 0.0058 0.0058 0.0054 0.0055 61,610,240 -0.00(-5.05%)
Sep 23, 2020 0.0058 0.0060 0.0056 0.0058 51,927,364 -0.00(-0.44%)
Sep 22, 2020 0.0058 0.0061 0.0057 0.0058 40,195,740 -0.00(-3.05%)
Sep 21, 2020 0.0058 0.0061 0.0057 0.0060 41,151,992 -0.00(-0.98%)
Sep 18, 2020 0.0059 0.0064 0.0057 0.0061 75,370,144 +0.00(+1.24%)
Sep 17, 2020 0.0061 0.0062 0.0058 0.0060 105,179,192 -0.00(-4.25%)
Sep 16, 2020 0.0062 0.0064 0.0061 0.0062 41,105,404 +0.00(+2.49%)
Sep 15, 2020 0.0059 0.0063 0.0058 0.0061 34,114,212 +0.00(+4.59%)
Sep 14, 2020 0.0056 0.0059 0.0056 0.0058 28,142,274 +0.00(+3.15%)
Sep 11, 2020 0.0059 0.0059 0.0055 0.0057 33,175,656 +0.00(+0.43%)
Sep 10, 2020 0.0058 0.0059 0.0055 0.0056 114,692,784 -0.00(-3.24%)
Sep 09, 2020 0.0060 0.0060 0.0058 0.0058 39,235,436 -0.00(-2.59%)
Sep 08, 2020 0.0060 0.0061 0.0059 0.0060 44,478,300 +0.00(+0.52%)
Sep 04, 2020 0.0061 0.0061 0.0058 0.0059 69,997,224 -0.00(-1.83%)
Sep 03, 2020 0.0059 0.0062 0.0059 0.0061 49,758,152 +0.00(+1.61%)
Sep 02, 2020 0.0062 0.0062 0.0059 0.0060 58,592,132 -0.00(-3.08%)
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.