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 (%)
Jan 29, 2016 0.0166 0.0176 0.0162 0.0169 63,936,376 +0.00(+2.86%)
Jan 28, 2016 0.0162 0.0173 0.0158 0.0164 62,544,640 +0.00(+2.34%)
Jan 27, 2016 0.0159 0.0166 0.0153 0.0160 103,838,096 +0.00(+1.79%)
Jan 26, 2016 0.0182 0.0190 0.0145 0.0158 229,776,064 -0.00(-9.68%)
Jan 25, 2016 0.0234 0.0245 0.0174 0.0174 167,095,184 -0.01(-32.36%)
Jan 22, 2016 0.0252 0.0260 0.0245 0.0258 22,355,190 +0.00(+4.17%)
Jan 21, 2016 0.0248 0.0258 0.0239 0.0248 41,297,188 +0.00(+0.38%)
Jan 20, 2016 0.0258 0.0258 0.0232 0.0247 43,879,176 -0.00(-3.66%)
Jan 19, 2016 0.0265 0.0276 0.0254 0.0256 32,160,024 -0.00(-2.15%)
Jan 15, 2016 0.0272 0.0262 0.0262 0.0262 55,136,404 -0.00(-7.92%)
Jan 14, 2016 0.0267 0.0284 0.0255 0.0284 18,041,714 +0.00(+6.32%)
Jan 13, 2016 0.0303 0.0304 0.0255 0.0267 29,053,004 -0.00(-11.76%)
Jan 12, 2016 0.0295 0.0305 0.0287 0.0303 21,356,934 +0.00(+3.86%)
Jan 11, 2016 0.0307 0.0311 0.0276 0.0292 30,650,702 -0.00(-5.18%)
Jan 08, 2016 0.0310 0.0325 0.0299 0.0308 14,867,001 -0.00(-0.61%)
Jan 07, 2016 0.0337 0.0338 0.0306 0.0310 22,983,522 -0.00(-9.34%)
Jan 06, 2016 0.0336 0.0354 0.0333 0.0341 16,385,277 +0.00(+0.83%)
Jan 05, 2016 0.0339 0.0346 0.0329 0.0339 19,055,746 +0.00(+1.98%)
Jan 04, 2016 0.0330 0.0336 0.0319 0.0332 23,316,132 +0.00(+2.02%)
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%)
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.