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 (%)
May 31, 2019 0.0113 0.0114 0.0105 0.0106 51,757,008 -0.00(-8.87%)
May 30, 2019 0.0114 0.0118 0.0113 0.0116 19,651,672 +0.00(+3.33%)
May 29, 2019 0.0114 0.0115 0.0113 0.0113 18,912,470 +0.00(+0.00%)
May 28, 2019 0.0121 0.0122 0.0112 0.0113 38,036,016 -0.00(-6.98%)
May 24, 2019 0.0121 0.0122 0.0119 0.0121 10,138,190 +0.00(+0.00%)
May 23, 2019 0.0115 0.0121 0.0115 0.0121 22,346,554 +0.00(+4.88%)
May 22, 2019 0.0114 0.0118 0.0113 0.0115 19,788,340 +0.00(+0.00%)
May 21, 2019 0.0109 0.0115 0.0109 0.0115 15,033,732 +0.00(+6.04%)
May 20, 2019 0.0112 0.0115 0.0106 0.0109 64,282,096 -0.00(-2.52%)
May 17, 2019 0.0120 0.0122 0.0111 0.0112 35,883,436 -0.00(-6.30%)
May 16, 2019 0.0126 0.0128 0.0116 0.0119 22,430,026 -0.00(-5.93%)
May 15, 2019 0.0124 0.0128 0.0124 0.0127 64,833,676 +0.00(+1.50%)
May 14, 2019 0.0121 0.0126 0.0121 0.0125 7,856,937 +0.00(+2.31%)
May 13, 2019 0.0121 0.0125 0.0121 0.0122 11,182,925 -0.00(-0.76%)
May 10, 2019 0.0120 0.0125 0.0119 0.0123 16,182,727 +0.00(+3.15%)
May 09, 2019 0.0122 0.0123 0.0118 0.0119 5,121,971 -0.00(-2.31%)
May 08, 2019 0.0122 0.0125 0.0121 0.0122 7,534,989 +0.00(+0.78%)
May 07, 2019 0.0117 0.0126 0.0117 0.0121 13,082,317 -0.00(-3.01%)
May 06, 2019 0.0121 0.0127 0.0119 0.0125 20,578,608 +0.00(+1.53%)
May 03, 2019 0.0115 0.0123 0.0115 0.0123 12,494,174 +0.00(+5.64%)
May 02, 2019 0.0117 0.0120 0.0115 0.0116 20,040,142 -0.00(-1.59%)
May 01, 2019 0.0121 0.0121 0.0118 0.0118 19,814,246 -0.00(-3.08%)
Apr 30, 2019 0.0126 0.0126 0.0120 0.0122 29,389,986 -0.00(-2.26%)
Apr 29, 2019 0.0125 0.0125 0.0121 0.0125 9,022,563 +0.00(+0.00%)
Apr 26, 2019 0.0127 0.0127 0.0124 0.0125 10,372,723 -0.00(-0.75%)
Apr 25, 2019 0.0126 0.0128 0.0125 0.0126 9,530,752 -0.00(-0.74%)
Apr 24, 2019 0.0125 0.0128 0.0123 0.0127 21,484,542 +0.00(+0.75%)
Apr 23, 2019 0.0124 0.0128 0.0123 0.0126 22,063,516 +0.00(+2.29%)
Apr 22, 2019 0.0123 0.0125 0.0119 0.0123 7,338,408 -0.00(-0.76%)
Apr 18, 2019 0.0119 0.0124 0.0119 0.0124 12,078,412 +0.00(+3.94%)
Apr 17, 2019 0.0123 0.0123 0.0117 0.0119 27,151,588 -0.00(-3.05%)
Apr 16, 2019 0.0126 0.0129 0.0122 0.0123 24,284,110 -0.00(-2.96%)
Apr 15, 2019 0.0125 0.0129 0.0125 0.0127 9,904,937 -0.00(-0.74%)
Apr 12, 2019 0.0129 0.0129 0.0128 0.0128 15,074,029 +0.00(+0.00%)
Apr 11, 2019 0.0127 0.0131 0.0127 0.0128 9,189,188 +0.00(+0.74%)
Apr 10, 2019 0.0124 0.0129 0.0124 0.0127 8,565,758 +0.00(+4.65%)
Apr 09, 2019 0.0133 0.0135 0.0121 0.0121 27,572,574 -0.00(-9.15%)
Apr 08, 2019 0.0129 0.0134 0.0129 0.0133 10,101,198 +0.00(+2.90%)
Apr 05, 2019 0.0128 0.0131 0.0128 0.0129 32,909,142 +0.00(+1.47%)
Apr 04, 2019 0.0129 0.0129 0.0123 0.0128 13,383,904 -0.00(-0.73%)
Apr 03, 2019 0.0131 0.0133 0.0128 0.0129 11,557,324 -0.00(-1.44%)
Apr 02, 2019 0.0136 0.0137 0.0130 0.0130 16,861,484 -0.00(-4.79%)
Apr 01, 2019 0.0135 0.0138 0.0135 0.0137 21,116,646 +0.00(+1.39%)
Mar 29, 2019 0.0137 0.0138 0.0132 0.0135 19,807,316 -0.00(-1.37%)
Mar 28, 2019 0.0134 0.0138 0.0131 0.0137 7,508,231 +0.00(+1.39%)
Mar 27, 2019 0.0132 0.0138 0.0130 0.0135 13,144,681 +0.00(+1.41%)
Mar 26, 2019 0.0136 0.0136 0.0132 0.0133 6,962,090 -0.00(-2.07%)
Mar 25, 2019 0.0130 0.0138 0.0129 0.0136 16,286,241 +0.00(+3.57%)
Mar 22, 2019 0.0133 0.0138 0.0129 0.0131 17,568,600 -0.00(-2.78%)
Mar 21, 2019 0.0132 0.0139 0.0129 0.0135 22,605,286 +0.00(+1.41%)
Mar 20, 2019 0.0130 0.0139 0.0129 0.0133 38,175,776 +0.00(+2.90%)
Mar 19, 2019 0.0124 0.0131 0.0120 0.0129 84,053,912 +0.00(+3.76%)
Mar 18, 2019 0.0132 0.0133 0.0122 0.0125 34,636,152 -0.00(-5.67%)
Mar 15, 2019 0.0128 0.0133 0.0124 0.0132 56,532,936 +0.00(+3.68%)
Mar 14, 2019 0.0130 0.0134 0.0127 0.0128 9,460,286 -0.00(-2.16%)
Mar 13, 2019 0.0130 0.0139 0.0127 0.0130 22,755,386 -0.00(-0.71%)
Mar 12, 2019 0.0132 0.0136 0.0129 0.0131 17,530,540 +0.00(+0.00%)
Mar 11, 2019 0.0131 0.0131 0.0126 0.0131 11,357,865 +0.00(+1.45%)
Mar 08, 2019 0.0125 0.0130 0.0124 0.0129 19,881,940 +0.00(+4.55%)
Mar 07, 2019 0.0121 0.0126 0.0119 0.0124 18,839,550 +0.00(+3.12%)
Mar 06, 2019 0.0118 0.0123 0.0114 0.0120 23,498,534 +0.00(+2.40%)
Mar 05, 2019 0.0121 0.0125 0.0115 0.0117 38,382,700 -0.00(-3.10%)
Mar 04, 2019 0.0124 0.0126 0.0117 0.0121 22,101,148 -0.00(-2.27%)
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.