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 0.0079 0.0080 0.0074 0.0074 73,658,248 -0.00(-8.87%)
May 30, 2019 0.0080 0.0083 0.0079 0.0082 27,967,376 +0.00(+3.33%)
May 29, 2019 0.0080 0.0081 0.0079 0.0079 26,915,376 +0.00(+0.00%)
May 28, 2019 0.0085 0.0086 0.0078 0.0079 54,131,148 -0.00(-6.98%)
May 24, 2019 0.0085 0.0086 0.0084 0.0085 14,428,217 +0.00(+0.00%)
May 23, 2019 0.0081 0.0085 0.0081 0.0085 31,802,612 +0.00(+4.88%)
May 22, 2019 0.0080 0.0083 0.0079 0.0081 28,161,876 +0.00(+0.00%)
May 21, 2019 0.0076 0.0081 0.0076 0.0081 21,395,332 +0.00(+6.03%)
May 20, 2019 0.0078 0.0081 0.0074 0.0076 91,483,392 -0.00(-2.52%)
May 17, 2019 0.0084 0.0086 0.0078 0.0078 51,067,696 -0.00(-6.30%)
May 16, 2019 0.0088 0.0090 0.0081 0.0084 31,921,406 -0.00(-5.93%)
May 15, 2019 0.0087 0.0090 0.0087 0.0089 92,268,368 +0.00(+1.50%)
May 14, 2019 0.0085 0.0088 0.0085 0.0088 11,181,640 +0.00(+2.31%)
May 13, 2019 0.0085 0.0088 0.0085 0.0086 15,915,036 -0.00(-0.76%)
May 10, 2019 0.0084 0.0088 0.0084 0.0086 23,030,528 +0.00(+3.15%)
May 09, 2019 0.0086 0.0086 0.0083 0.0084 7,289,359 -0.00(-2.31%)
May 08, 2019 0.0086 0.0088 0.0085 0.0086 10,723,457 +0.00(+0.78%)
May 07, 2019 0.0082 0.0088 0.0082 0.0085 18,618,164 -0.00(-3.01%)
May 06, 2019 0.0085 0.0089 0.0084 0.0088 29,286,550 +0.00(+1.53%)
May 03, 2019 0.0081 0.0086 0.0081 0.0086 17,781,146 +0.00(+5.65%)
May 02, 2019 0.0082 0.0084 0.0081 0.0082 28,520,230 -0.00(-1.59%)
May 01, 2019 0.0085 0.0085 0.0083 0.0083 28,198,744 -0.00(-3.08%)
Apr 30, 2019 0.0088 0.0088 0.0084 0.0086 41,826,504 -0.00(-2.26%)
Apr 29, 2019 0.0088 0.0088 0.0085 0.0088 12,840,506 +0.00(+0.00%)
Apr 26, 2019 0.0089 0.0089 0.0087 0.0088 14,761,993 -0.00(-0.75%)
Apr 25, 2019 0.0088 0.0090 0.0088 0.0088 13,563,738 -0.00(-0.74%)
Apr 24, 2019 0.0088 0.0090 0.0086 0.0089 30,575,834 +0.00(+0.75%)
Apr 23, 2019 0.0087 0.0090 0.0086 0.0088 31,399,806 +0.00(+2.29%)
Apr 22, 2019 0.0086 0.0088 0.0084 0.0086 10,443,693 -0.00(-0.76%)
Apr 18, 2019 0.0084 0.0087 0.0084 0.0087 17,189,452 +0.00(+3.94%)
Apr 17, 2019 0.0086 0.0086 0.0082 0.0084 38,640,920 -0.00(-3.05%)
Apr 16, 2019 0.0088 0.0090 0.0086 0.0086 34,560,056 -0.00(-2.96%)
Apr 15, 2019 0.0088 0.0090 0.0088 0.0089 14,096,262 -0.00(-0.74%)
Apr 12, 2019 0.0091 0.0091 0.0090 0.0090 21,452,680 +0.00(+0.00%)
Apr 11, 2019 0.0089 0.0092 0.0089 0.0090 13,077,639 +0.00(+0.74%)
Apr 10, 2019 0.0087 0.0091 0.0087 0.0089 12,190,402 +0.00(+4.65%)
Apr 09, 2019 0.0094 0.0095 0.0085 0.0085 39,240,048 -0.00(-9.16%)
Apr 08, 2019 0.0090 0.0094 0.0090 0.0094 14,375,571 +0.00(+2.90%)
Apr 05, 2019 0.0090 0.0092 0.0090 0.0091 46,834,812 +0.00(+1.47%)
Apr 04, 2019 0.0090 0.0091 0.0086 0.0090 19,047,370 -0.00(-0.73%)
Apr 03, 2019 0.0092 0.0094 0.0090 0.0090 16,447,864 -0.00(-1.44%)
Apr 02, 2019 0.0096 0.0096 0.0092 0.0092 23,996,506 -0.00(-4.79%)
Apr 01, 2019 0.0095 0.0097 0.0095 0.0096 30,052,262 +0.00(+1.39%)
Mar 29, 2019 0.0096 0.0097 0.0093 0.0095 28,188,882 -0.00(-1.37%)
Mar 28, 2019 0.0094 0.0097 0.0092 0.0096 10,685,377 +0.00(+1.39%)
Mar 27, 2019 0.0093 0.0097 0.0092 0.0095 18,706,918 +0.00(+1.41%)
Mar 26, 2019 0.0096 0.0096 0.0093 0.0094 9,908,134 -0.00(-2.07%)
Mar 25, 2019 0.0092 0.0097 0.0091 0.0096 23,177,846 +0.00(+3.57%)
Mar 22, 2019 0.0094 0.0097 0.0091 0.0092 25,002,840 -0.00(-2.78%)
Mar 21, 2019 0.0093 0.0098 0.0091 0.0095 32,170,828 +0.00(+1.41%)
Mar 20, 2019 0.0092 0.0098 0.0090 0.0094 54,330,048 +0.00(+2.90%)
Mar 19, 2019 0.0087 0.0092 0.0084 0.0091 119,621,752 +0.00(+3.76%)
Mar 18, 2019 0.0093 0.0094 0.0086 0.0088 49,292,616 -0.00(-5.67%)
Mar 15, 2019 0.0090 0.0094 0.0087 0.0093 80,455,136 +0.00(+3.68%)
Mar 14, 2019 0.0092 0.0094 0.0089 0.0090 13,463,453 -0.00(-2.16%)
Mar 13, 2019 0.0092 0.0098 0.0089 0.0092 32,384,444 -0.00(-0.71%)
Mar 12, 2019 0.0093 0.0096 0.0091 0.0092 24,948,678 +0.00(+0.00%)
Mar 11, 2019 0.0092 0.0092 0.0088 0.0092 16,164,003 +0.00(+1.45%)
Mar 08, 2019 0.0088 0.0092 0.0087 0.0091 28,295,084 +0.00(+4.55%)
Mar 07, 2019 0.0085 0.0088 0.0084 0.0087 26,811,602 +0.00(+3.13%)
Mar 06, 2019 0.0083 0.0086 0.0080 0.0084 33,442,058 +0.00(+2.40%)
Mar 05, 2019 0.0085 0.0088 0.0081 0.0082 54,624,532 -0.00(-3.10%)
Mar 04, 2019 0.0087 0.0088 0.0082 0.0085 31,453,360 -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.