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, 2017 0.0045 0.0047 0.0040 0.0045 174,288,768 -0.00(-0.03%)
Nov 29, 2017 0.0048 0.0049 0.0044 0.0045 133,394,248 -0.00(-8.01%)
Nov 28, 2017 0.0053 0.0056 0.0048 0.0049 132,546,608 -0.00(-12.17%)
Nov 27, 2017 0.0058 0.0060 0.0055 0.0056 33,598,172 -0.00(-3.76%)
Nov 24, 2017 0.0058 0.0059 0.0058 0.0058 13,153,193 +0.00(+1.50%)
Nov 22, 2017 0.0058 0.0060 0.0057 0.0058 37,836,064 -0.00(-0.42%)
Nov 21, 2017 0.0060 0.0061 0.0057 0.0058 34,550,496 -0.00(-3.13%)
Nov 20, 2017 0.0059 0.0062 0.0058 0.0060 34,334,908 +0.00(+0.62%)
Nov 17, 2017 0.0059 0.0063 0.0058 0.0059 54,856,200 +0.00(+0.18%)
Nov 16, 2017 0.0059 0.0060 0.0057 0.0059 26,758,956 +0.00(+1.02%)
Nov 15, 2017 0.0058 0.0059 0.0055 0.0059 54,383,000 -0.00(-1.11%)
Nov 14, 2017 0.0061 0.0063 0.0055 0.0059 85,411,704 -0.00(-3.03%)
Nov 13, 2017 0.0063 0.0066 0.0059 0.0061 79,086,808 -0.00(-3.61%)
Nov 10, 2017 0.0062 0.0066 0.0062 0.0063 45,389,108 +0.00(+1.37%)
Nov 09, 2017 0.0055 0.0066 0.0055 0.0063 137,810,400 +0.00(+9.71%)
Nov 08, 2017 0.0063 0.0066 0.0057 0.0057 83,871,328 -0.00(-10.56%)
Nov 07, 2017 0.0065 0.0067 0.0061 0.0064 44,784,668 -0.00(-1.20%)
Nov 06, 2017 0.0062 0.0065 0.0062 0.0065 17,971,398 +0.00(+2.92%)
Nov 03, 2017 0.0063 0.0063 0.0062 0.0063 14,323,684 -0.00(-1.15%)
Nov 02, 2017 0.0062 0.0066 0.0061 0.0063 20,954,596 +0.00(+1.38%)
Nov 01, 2017 0.0065 0.0065 0.0061 0.0063 45,844,864 -0.00(-2.73%)
Oct 31, 2017 0.0065 0.0066 0.0063 0.0064 65,954,248 -0.00(-0.08%)
Oct 30, 2017 0.0065 0.0067 0.0063 0.0064 71,629,192 -0.00(-2.25%)
Oct 27, 2017 0.0067 0.0068 0.0065 0.0066 46,412,280 -0.00(-2.91%)
Oct 26, 2017 0.0068 0.0069 0.0067 0.0068 25,636,256 +0.00(+0.00%)
Oct 25, 2017 0.0069 0.0072 0.0066 0.0068 28,165,062 -0.00(-2.83%)
Oct 24, 2017 0.0069 0.0073 0.0069 0.0070 31,601,284 +0.00(+1.92%)
Oct 23, 2017 0.0069 0.0069 0.0068 0.0069 118,317,144 +0.00(+0.00%)
Oct 20, 2017 0.0069 0.0069 0.0066 0.0069 38,668,228 +0.00(+1.96%)
Oct 19, 2017 0.0065 0.0069 0.0065 0.0067 27,708,852 +0.00(+3.02%)
Oct 18, 2017 0.0067 0.0068 0.0064 0.0065 24,747,654 -0.00(-1.97%)
Oct 17, 2017 0.0068 0.0069 0.0066 0.0067 12,924,405 -0.00(-2.88%)
Oct 16, 2017 0.0066 0.0069 0.0064 0.0069 62,210,648 +0.00(+4.00%)
Oct 13, 2017 0.0067 0.0068 0.0066 0.0066 22,169,236 -0.00(-0.99%)
Oct 12, 2017 0.0068 0.0069 0.0065 0.0067 24,711,696 -0.00(-0.98%)
Oct 11, 2017 0.0067 0.0069 0.0066 0.0067 41,961,076 +0.00(+2.00%)
Oct 10, 2017 0.0068 0.0069 0.0066 0.0066 32,405,532 -0.00(-0.99%)
Oct 09, 2017 0.0073 0.0074 0.0067 0.0067 45,446,608 -0.00(-9.01%)
Oct 06, 2017 0.0074 0.0074 0.0073 0.0073 40,234,396 -0.00(-1.77%)
Oct 05, 2017 0.0074 0.0075 0.0073 0.0074 20,916,818 +0.00(+0.89%)
Oct 04, 2017 0.0074 0.0076 0.0074 0.0074 19,910,484 -0.00(-1.75%)
Oct 03, 2017 0.0075 0.0078 0.0074 0.0075 38,691,440 +0.00(+0.00%)
Oct 02, 2017 0.0075 0.0077 0.0074 0.0075 29,082,340 -0.00(-1.72%)
Sep 29, 2017 0.0075 0.0077 0.0074 0.0076 31,080,898 +0.00(+0.87%)
Sep 28, 2017 0.0074 0.0078 0.0072 0.0076 38,209,588 +0.00(+3.60%)
Sep 27, 2017 0.0071 0.0079 0.0071 0.0073 128,944,112 +0.00(+3.74%)
Sep 26, 2017 0.0068 0.0071 0.0068 0.0071 24,198,896 +0.00(+3.88%)
Sep 25, 2017 0.0069 0.0069 0.0067 0.0068 45,859,732 +0.00(+0.00%)
Sep 22, 2017 0.0068 0.0069 0.0067 0.0068 24,237,128 -0.00(-0.96%)
Sep 21, 2017 0.0069 0.0069 0.0067 0.0069 22,869,102 -0.00(-0.95%)
Sep 20, 2017 0.0067 0.0069 0.0065 0.0069 39,101,376 +0.00(+2.94%)
Sep 19, 2017 0.0066 0.0069 0.0066 0.0067 41,355,124 +0.00(+2.00%)
Sep 18, 2017 0.0066 0.0069 0.0065 0.0066 36,742,644 -0.00(-0.99%)
Sep 15, 2017 0.0068 0.0069 0.0066 0.0067 60,312,524 -0.00(-1.94%)
Sep 14, 2017 0.0067 0.0070 0.0066 0.0068 34,348,412 +0.00(+0.98%)
Sep 13, 2017 0.0070 0.0071 0.0067 0.0067 34,460,832 -0.00(-4.67%)
Sep 12, 2017 0.0070 0.0071 0.0067 0.0071 53,304,600 +0.00(+1.90%)
Sep 11, 2017 0.0069 0.0071 0.0068 0.0069 26,722,696 +0.00(+0.00%)
Sep 08, 2017 0.0074 0.0076 0.0067 0.0069 55,448,500 -0.00(-7.89%)
Sep 07, 2017 0.0076 0.0077 0.0074 0.0075 132,934,400 -0.00(-1.72%)
Sep 06, 2017 0.0074 0.0079 0.0071 0.0076 121,936,944 +0.00(+3.57%)
Sep 05, 2017 0.0076 0.0077 0.0073 0.0074 129,494,080 -0.00(-3.45%)
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.