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 (%)
Dec 29, 2017 0.0072 0.0072 0.0072 0 +0.00(+5.07%)
Dec 28, 2017 0.0067 0.0070 0.0067 0.0068 89,086,336 +0.00(+2.12%)
Dec 27, 2017 0.0069 0.0073 0.0063 0.0067 186,881,920 -0.00(-2.55%)
Dec 26, 2017 0.0070 0.0074 0.0068 0.0068 17,674,246 -0.00(-2.08%)
Dec 22, 2017 0.0067 0.0074 0.0067 0.0070 74,783,496 +0.00(+3.47%)
Dec 21, 2017 0.0068 0.0070 0.0067 0.0068 73,096,888 -0.00(-0.36%)
Dec 20, 2017 0.0068 0.0071 0.0067 0.0068 65,108,076 +0.00(+0.35%)
Dec 19, 2017 0.0069 0.0072 0.0067 0.0068 31,345,452 -0.00(-0.25%)
Dec 18, 2017 0.0069 0.0070 0.0067 0.0068 51,730,144 +0.00(+0.33%)
Dec 15, 2017 0.0069 0.0070 0.0068 0.0068 101,760,144 -0.00(-3.42%)
Dec 14, 2017 0.0071 0.0076 0.0070 0.0070 71,330,856 -0.00(-1.48%)
Dec 13, 2017 0.0068 0.0072 0.0066 0.0071 57,518,188 +0.00(+5.03%)
Dec 12, 2017 0.0069 0.0070 0.0068 0.0068 17,192,708 -0.00(-1.50%)
Dec 11, 2017 0.0069 0.0071 0.0069 0.0069 13,060,889 -0.00(-0.53%)
Dec 08, 2017 0.0070 0.0073 0.0069 0.0069 23,339,478 +0.00(+0.00%)
Dec 07, 2017 0.0068 0.0073 0.0068 16,047,338 +0.00(+0.00%)
Dec 06, 2017 0.0071 0.0072 0.0068 0.0068 28,055,390 -0.00(-3.95%)
Dec 05, 2017 0.0075 0.0075 0.0071 0.0071 21,438,382 -0.00(-4.63%)
Dec 04, 2017 0.0075 0.0079 0.0071 0.0075 37,947,856 +0.00(+0.58%)
Dec 01, 2017 0.0065 0.0075 0.0065 0.0074 108,331,096 +0.00(+14.88%)
Nov 30, 2017 0.0064 0.0068 0.0056 0.0065 122,466,464 -0.00(-0.03%)
Nov 29, 2017 0.0068 0.0070 0.0063 0.0065 93,731,352 -0.00(-8.01%)
Nov 28, 2017 0.0075 0.0080 0.0068 0.0070 93,135,752 -0.00(-12.17%)
Nov 27, 2017 0.0083 0.0085 0.0078 0.0080 23,608,232 -0.00(-3.76%)
Nov 24, 2017 0.0082 0.0084 0.0082 0.0083 9,242,277 +0.00(+1.50%)
Nov 22, 2017 0.0082 0.0085 0.0081 0.0082 26,586,046 -0.00(-0.42%)
Nov 21, 2017 0.0085 0.0086 0.0081 0.0082 24,277,394 -0.00(-3.13%)
Nov 20, 2017 0.0084 0.0088 0.0083 0.0085 24,125,908 +0.00(+0.62%)
Nov 17, 2017 0.0083 0.0089 0.0083 0.0084 38,545,484 +0.00(+0.18%)
Nov 16, 2017 0.0084 0.0085 0.0081 0.0084 18,802,558 +0.00(+1.02%)
Nov 15, 2017 0.0083 0.0084 0.0079 0.0083 38,212,984 -0.00(-1.11%)
Nov 14, 2017 0.0087 0.0090 0.0079 0.0084 60,015,740 -0.00(-3.03%)
Nov 13, 2017 0.0090 0.0093 0.0084 0.0087 55,571,464 -0.00(-3.61%)
Nov 10, 2017 0.0089 0.0093 0.0088 0.0090 31,893,298 +0.00(+1.37%)
Nov 09, 2017 0.0079 0.0094 0.0079 0.0089 96,834,432 +0.00(+9.71%)
Nov 08, 2017 0.0090 0.0094 0.0081 0.0081 58,933,376 -0.00(-10.56%)
Nov 07, 2017 0.0092 0.0095 0.0087 0.0091 31,468,580 -0.00(-1.20%)
Nov 06, 2017 0.0089 0.0093 0.0089 0.0092 12,627,857 +0.00(+2.92%)
Nov 03, 2017 0.0089 0.0090 0.0088 0.0089 10,064,739 -0.00(-1.15%)
Nov 02, 2017 0.0088 0.0094 0.0086 0.0090 14,724,043 +0.00(+1.38%)
Nov 01, 2017 0.0093 0.0093 0.0087 0.0089 32,213,540 -0.00(-2.73%)
Oct 31, 2017 0.0093 0.0094 0.0089 0.0092 46,343,684 -0.00(-0.08%)
Oct 30, 2017 0.0093 0.0095 0.0090 0.0092 50,331,264 -0.00(-2.25%)
Oct 27, 2017 0.0096 0.0097 0.0093 0.0094 32,612,246 -0.00(-2.91%)
Oct 26, 2017 0.0097 0.0098 0.0095 0.0097 18,013,678 +0.00(+0.00%)
Oct 25, 2017 0.0098 0.0103 0.0094 0.0097 19,790,580 -0.00(-2.83%)
Oct 24, 2017 0.0098 0.0103 0.0098 0.0099 22,205,088 +0.00(+1.92%)
Oct 23, 2017 0.0098 0.0098 0.0097 0.0098 83,137,216 +0.00(+0.00%)
Oct 20, 2017 0.0098 0.0098 0.0094 0.0098 27,170,776 +0.00(+1.96%)
Oct 19, 2017 0.0093 0.0098 0.0093 0.0096 19,470,016 +0.00(+3.02%)
Oct 18, 2017 0.0095 0.0097 0.0091 0.0093 17,389,288 -0.00(-1.97%)
Oct 17, 2017 0.0097 0.0098 0.0094 0.0095 9,081,516 -0.00(-2.88%)
Oct 16, 2017 0.0094 0.0098 0.0091 0.0098 43,713,192 +0.00(+4.00%)
Oct 13, 2017 0.0095 0.0096 0.0094 0.0094 15,577,527 -0.00(-0.99%)
Oct 12, 2017 0.0097 0.0098 0.0093 0.0095 17,364,024 -0.00(-0.98%)
Oct 11, 2017 0.0096 0.0098 0.0094 0.0096 29,484,544 +0.00(+2.00%)
Oct 10, 2017 0.0097 0.0098 0.0094 0.0094 22,770,206 -0.00(-0.99%)
Oct 09, 2017 0.0104 0.0105 0.0095 0.0095 31,933,700 -0.00(-9.01%)
Oct 06, 2017 0.0105 0.0106 0.0104 0.0104 28,271,266 -0.00(-1.77%)
Oct 05, 2017 0.0105 0.0107 0.0103 0.0106 14,697,498 +0.00(+0.89%)
Oct 04, 2017 0.0106 0.0108 0.0105 0.0105 13,990,383 -0.00(-1.75%)
Oct 03, 2017 0.0107 0.0112 0.0105 0.0107 27,187,088 +0.00(+0.00%)
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.