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, 2015 0.0351 0.0325 0.0325 0.0325 34,902,668 -0.00(-5.45%)
Dec 30, 2015 0.0321 0.0352 0.0319 0.0344 40,959,144 +0.00(+7.31%)
Dec 29, 2015 0.0342 0.0350 0.0317 0.0321 33,568,712 -0.00(-4.74%)
Dec 28, 2015 0.0344 0.0357 0.0334 0.0337 30,864,660 +0.00(+0.00%)
Dec 24, 2015 0.0346 0.0337 0.0337 0.0337 16,268,011 -0.00(-2.45%)
Dec 23, 2015 0.0356 0.0356 0.0342 0.0345 31,830,400 -0.00(-2.13%)
Dec 22, 2015 0.0352 0.0369 0.0349 0.0353 23,193,322 +0.00(+0.00%)
Dec 21, 2015 0.0360 0.0374 0.0349 0.0353 38,317,456 -0.00(-2.08%)
Dec 18, 2015 0.0381 0.0393 0.0358 0.0360 31,322,424 -0.00(-5.42%)
Dec 17, 2015 0.0403 0.0407 0.0379 0.0381 13,192,334 -0.00(-4.02%)
Dec 16, 2015 0.0403 0.0409 0.0386 0.0397 25,364,878 -0.00(-0.70%)
Dec 15, 2015 0.0398 0.0405 0.0392 0.0400 7,835,830 +0.00(+1.43%)
Dec 14, 2015 0.0410 0.0418 0.0391 0.0394 13,474,199 -0.00(-4.11%)
Dec 11, 2015 0.0418 0.0427 0.0409 0.0411 10,349,376 -0.00(-3.74%)
Dec 10, 2015 0.0433 0.0434 0.0424 0.0427 8,044,030 -0.00(-1.30%)
Dec 09, 2015 0.0431 0.0437 0.0424 0.0432 9,245,902 +0.00(+1.10%)
Dec 08, 2015 0.0424 0.0432 0.0422 0.0428 5,949,231 +0.00(+0.00%)
Dec 07, 2015 0.0447 0.0448 0.0425 0.0428 9,435,233 -0.00(-4.80%)
Dec 04, 2015 0.0450 0.0460 0.0443 0.0449 10,817,588 -0.00(-0.42%)
Dec 03, 2015 0.0467 0.0470 0.0446 0.0451 12,523,490 -0.00(-3.41%)
Dec 02, 2015 0.0471 0.0481 0.0464 0.0467 12,971,234 -0.00(-0.60%)
Dec 01, 2015 0.0460 0.0474 0.0453 0.0470 16,773,428 +0.00(+2.66%)
Nov 30, 2015 0.0470 0.0472 0.0447 0.0458 18,439,886 -0.00(-2.20%)
Nov 27, 2015 0.0471 0.0476 0.0462 0.0468 5,644,872 -0.00(-1.19%)
Nov 25, 2015 0.0446 0.0474 0.0474 0.0474 28,111,890 +0.00(+6.09%)
Nov 24, 2015 0.0444 0.0449 0.0432 0.0447 11,432,595 +0.00(+1.49%)
Nov 23, 2015 0.0433 0.0450 0.0428 0.0440 12,241,625 +0.00(+0.86%)
Nov 20, 2015 0.0426 0.0437 0.0424 0.0436 17,453,784 +0.00(+3.10%)
Nov 19, 2015 0.0416 0.0431 0.0409 0.0423 24,136,996 +0.00(+0.22%)
Nov 18, 2015 0.0401 0.0423 0.0401 0.0422 17,563,482 +0.00(+4.90%)
Nov 17, 2015 0.0410 0.0416 0.0401 0.0402 11,982,787 -0.00(-2.28%)
Nov 16, 2015 0.0407 0.0416 0.0403 0.0412 31,042,584 +0.00(+1.15%)
Nov 13, 2015 0.0380 0.0427 0.0380 0.0407 31,041,732 +0.00(+5.85%)
Nov 12, 2015 0.0393 0.0396 0.0380 0.0385 16,756,691 -0.00(-3.07%)
Nov 11, 2015 0.0413 0.0416 0.0390 0.0397 25,789,382 -0.00(-4.30%)
Nov 10, 2015 0.0418 0.0424 0.0388 0.0415 64,229,008 -0.00(-1.12%)
Nov 09, 2015 0.0465 0.0469 0.0417 0.0419 35,378,128 -0.00(-10.60%)
Nov 06, 2015 0.0481 0.0481 0.0450 0.0469 37,891,992 -0.00(-5.12%)
Nov 05, 2015 0.0489 0.0498 0.0469 0.0494 36,471,580 +0.00(+1.35%)
Nov 04, 2015 0.0492 0.0507 0.0485 0.0488 13,918,424 -0.00(-0.76%)
Nov 03, 2015 0.0476 0.0499 0.0470 0.0492 29,135,092 +0.00(+3.35%)
Nov 02, 2015 0.0467 0.0482 0.0463 0.0476 20,522,000 +0.00(+2.22%)
Oct 30, 2015 0.0472 0.0476 0.0460 0.0465 24,294,026 -0.00(-1.39%)
Oct 29, 2015 0.0475 0.0481 0.0469 0.0472 10,004,294 +0.00(+0.00%)
Oct 28, 2015 0.0465 0.0478 0.0459 0.0472 20,638,414 +0.00(+1.82%)
Oct 27, 2015 0.0475 0.0482 0.0455 0.0463 11,515,854 -0.00(-2.56%)
Oct 26, 2015 0.0470 0.0488 0.0463 0.0476 12,850,236 -0.00(-0.78%)
Oct 23, 2015 0.0484 0.0497 0.0469 0.0479 16,282,936 +0.00(+0.39%)
Oct 22, 2015 0.0521 0.0521 0.0472 0.0477 15,355,361 -0.00(-7.45%)
Oct 21, 2015 0.0526 0.0526 0.0501 0.0516 6,495,904 -0.00(-1.26%)
Oct 20, 2015 0.0519 0.0533 0.0508 0.0522 7,393,203 +0.00(+0.54%)
Oct 19, 2015 0.0533 0.0539 0.0512 0.0520 10,253,324 -0.00(-2.12%)
Oct 16, 2015 0.0548 0.0548 0.0518 0.0531 7,996,591 -0.00(-2.75%)
Oct 15, 2015 0.0507 0.0548 0.0506 0.0546 11,306,055 +0.00(+8.38%)
Oct 14, 2015 0.0523 0.0533 0.0504 0.0504 17,595,038 -0.00(-3.76%)
Oct 13, 2015 0.0542 0.0547 0.0522 0.0523 11,914,133 -0.00(-3.79%)
Oct 12, 2015 0.0554 0.0558 0.0541 0.0544 14,135,580 -0.00(-2.03%)
Oct 09, 2015 0.0548 0.0558 0.0538 0.0555 9,057,956 +0.00(+1.89%)
Oct 08, 2015 0.0551 0.0558 0.0539 0.0545 17,883,298 -0.00(-1.53%)
Oct 07, 2015 0.0544 0.0560 0.0534 0.0553 8,950,284 +0.00(+2.25%)
Oct 06, 2015 0.0549 0.0565 0.0530 0.0541 14,704,960 -0.00(-1.20%)
Oct 05, 2015 0.0535 0.0550 0.0527 0.0548 16,106,717 +0.00(+2.64%)
Oct 02, 2015 0.0522 0.0538 0.0517 0.0534 25,891,936 +0.00(+1.25%)
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.