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%)
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.