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 31, 2020 0.0061 0.0061 0.0061 66,094,576 -0.00(-8.10%)
Dec 30, 2020 0.0067 0.0068 0.0066 0.0067 66,094,576 -0.00(-1.16%)
Dec 29, 2020 0.0070 0.0072 0.0066 0.0067 139,921,776 -0.00(-3.86%)
Dec 28, 2020 0.0069 0.0080 0.0067 0.0070 345,489,824 +0.00(+2.30%)
Dec 24, 2020 0.0074 0.0074 0.0067 0.0068 91,091,792 -0.00(-8.05%)
Dec 23, 2020 0.0071 0.0087 0.0068 0.0074 617,042,112 +0.00(+10.20%)
Dec 22, 2020 0.0068 0.0071 0.0066 0.0068 47,284,332 +0.00(+2.96%)
Dec 21, 2020 0.0068 0.0068 0.0066 0.0066 100,840,536 -0.00(-3.70%)
Dec 18, 2020 0.0067 0.0073 0.0067 0.0068 75,710,496 +0.00(+3.85%)
Dec 17, 2020 0.0068 0.0072 0.0064 0.0066 112,304,272 -0.00(-1.89%)
Dec 16, 2020 0.0071 0.0073 0.0067 0.0067 48,908,556 -0.00(-7.07%)
Dec 15, 2020 0.0073 0.0074 0.0071 0.0072 43,449,620 +0.00(+0.69%)
Dec 14, 2020 0.0073 0.0078 0.0069 0.0072 128,723,528 -0.00(-0.26%)
Dec 11, 2020 0.0071 0.0074 0.0070 0.0072 70,768,208 +0.00(+3.52%)
Dec 10, 2020 0.0066 0.0071 0.0066 0.0069 68,231,248 +0.00(+4.59%)
Dec 09, 2020 0.0066 0.0070 0.0066 0.0066 157,555,456 +0.00(+0.87%)
Dec 08, 2020 0.0064 0.0067 0.0063 0.0066 55,495,184 +0.00(+2.38%)
Dec 07, 2020 0.0064 0.0067 0.0063 0.0064 65,918,824 -0.00(-1.38%)
Dec 04, 2020 0.0066 0.0067 0.0064 0.0065 65,920,964 -0.00(-0.96%)
Dec 03, 2020 0.0063 0.0066 0.0063 0.0066 58,251,304 +0.00(+0.00%)
Dec 02, 2020 0.0061 0.0067 0.0061 0.0066 43,900,048 +0.00(+4.00%)
Dec 01, 2020 0.0067 0.0067 0.0063 0.0063 57,550,036 -0.00(-0.89%)
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%)
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.