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 29, 2020 0.0089 0.0092 0.0080 0.0081 157,754,928 -0.00(-9.25%)
May 28, 2020 0.0098 0.0103 0.0089 0.0089 167,735,568 -0.00(-5.94%)
May 27, 2020 0.0120 0.0121 0.0091 0.0095 424,701,792 -0.00(-12.93%)
May 26, 2020 0.0106 0.0129 0.0103 0.0109 498,070,944 +0.00(+11.54%)
May 22, 2020 0.0076 0.0117 0.0076 0.0098 690,857,472 +0.00(+35.06%)
May 21, 2020 0.0062 0.0077 0.0061 0.0072 206,955,440 +0.00(+23.20%)
May 20, 2020 0.0061 0.0063 0.0057 0.0059 193,607,776 +0.00(+0.47%)
May 19, 2020 0.0059 0.0062 0.0057 0.0058 77,497,568 -0.00(-0.94%)
May 18, 2020 0.0063 0.0063 0.0056 0.0059 93,359,832 +0.00(+5.60%)
May 15, 2020 0.0060 0.0060 0.0054 0.0056 62,385,584 -0.00(-2.51%)
May 14, 2020 0.0064 0.0064 0.0056 0.0057 67,866,600 -0.00(-8.76%)
May 13, 2020 0.0065 0.0065 0.0060 0.0063 72,887,088 -0.00(-3.44%)
May 12, 2020 0.0069 0.0070 0.0065 0.0065 138,547,920 -0.00(-1.37%)
May 11, 2020 0.0067 0.0069 0.0065 0.0066 46,728,424 -0.00(-1.18%)
May 08, 2020 0.0065 0.0071 0.0064 0.0067 81,638,552 -0.00(-1.26%)
May 07, 2020 0.0068 0.0070 0.0065 0.0067 38,979,796 +0.00(+0.84%)
May 06, 2020 0.0076 0.0076 0.0066 0.0067 46,479,284 -0.00(-7.40%)
May 05, 2020 0.0072 0.0077 0.0072 0.0072 26,889,124 -0.00(-3.75%)
May 04, 2020 0.0080 0.0083 0.0073 0.0075 46,227,804 -0.00(-5.85%)
May 01, 2020 0.0083 0.0083 0.0080 0.0080 25,190,898 -0.00(-2.28%)
Apr 30, 2020 0.0087 0.0087 0.0078 0.0082 25,890,018 -0.00(-5.60%)
Apr 29, 2020 0.0075 0.0089 0.0075 0.0086 41,944,712 +0.00(+12.69%)
Apr 28, 2020 0.0075 0.0079 0.0074 0.0077 41,014,576 +0.00(+2.56%)
Apr 27, 2020 0.0077 0.0077 0.0072 0.0075 19,467,670 +0.00(+1.57%)
Apr 24, 2020 0.0073 0.0075 0.0072 0.0074 15,500,451 +0.00(+0.56%)
Apr 23, 2020 0.0075 0.0075 0.0070 0.0073 25,084,292 +0.00(+0.98%)
Apr 22, 2020 0.0073 0.0079 0.0070 0.0073 29,629,634 -0.00(-1.19%)
Apr 21, 2020 0.0073 0.0075 0.0071 0.0073 24,378,990 -0.00(-2.37%)
Apr 20, 2020 0.0080 0.0082 0.0070 0.0075 30,196,882 -0.00(-5.81%)
Apr 17, 2020 0.0078 0.0082 0.0077 0.0080 23,037,466 +0.00(+3.79%)
Apr 16, 2020 0.0077 0.0082 0.0070 0.0077 23,621,238 -0.00(-1.84%)
Apr 15, 2020 0.0080 0.0082 0.0075 0.0078 36,228,948 -0.00(-5.05%)
Apr 14, 2020 0.0087 0.0089 0.0081 0.0083 31,537,234 -0.00(-2.28%)
Apr 13, 2020 0.0090 0.0092 0.0084 0.0084 46,243,048 +0.00(+0.00%)
Apr 09, 2020 0.0075 0.0086 0.0075 0.0084 48,057,796 +0.00(+12.50%)
Apr 08, 2020 0.0076 0.0079 0.0071 0.0075 48,011,636 +0.00(+2.56%)
Apr 07, 2020 0.0074 0.0074 0.0068 0.0073 50,190,760 +0.00(+2.62%)
Apr 06, 2020 0.0066 0.0071 0.0062 0.0071 51,665,648 +0.00(+9.90%)
Apr 03, 2020 0.0068 0.0072 0.0061 0.0065 74,346,728 -0.00(-6.54%)
Apr 02, 2020 0.0072 0.0074 0.0065 0.0069 62,187,832 -0.00(-2.40%)
Apr 01, 2020 0.0081 0.0081 0.0070 0.0071 39,151,112 -0.00(-10.02%)
Mar 31, 2020 0.0079 0.0080 0.0075 0.0079 24,092,114 +0.00(+0.31%)
Mar 30, 2020 0.0078 0.0079 0.0074 0.0079 33,375,648 +0.00(+4.83%)
Mar 27, 2020 0.0075 0.0079 0.0073 0.0075 33,037,068 -0.00(-4.61%)
Mar 26, 2020 0.0080 0.0082 0.0075 0.0079 50,974,844 +0.00(+2.43%)
Mar 25, 2020 0.0084 0.0089 0.0074 0.0077 121,850,496 +0.00(+2.51%)
Mar 24, 2020 0.0095 0.0095 0.0074 0.0075 131,592,008 -0.00(-7.21%)
Mar 23, 2020 0.0074 0.0083 0.0074 0.0081 35,083,788 +0.00(+9.02%)
Mar 20, 2020 0.0096 0.0102 0.0073 0.0074 136,060,704 -0.00(-20.11%)
Mar 19, 2020 0.0100 0.0116 0.0083 0.0093 58,297,152 -0.00(-8.33%)
Mar 18, 2020 0.0099 0.0125 0.0093 0.0101 52,642,152 +0.00(+2.86%)
Mar 17, 2020 0.0108 0.0109 0.0076 0.0098 54,701,028 +0.00(+10.53%)
Mar 16, 2020 0.0113 0.0114 0.0083 0.0089 47,512,612 -0.00(-17.39%)
Mar 13, 2020 0.0085 0.0109 0.0085 0.0108 48,590,824 +0.00(+29.20%)
Mar 12, 2020 0.0102 0.0104 0.0068 0.0083 61,119,856 -0.00(-23.27%)
Mar 11, 2020 0.0117 0.0117 0.0108 0.0109 40,822,152 -0.00(-7.94%)
Mar 10, 2020 0.0126 0.0127 0.0111 0.0118 37,452,780 -0.00(-5.26%)
Mar 09, 2020 0.0142 0.0144 0.0113 0.0125 49,086,644 -0.00(-15.82%)
Mar 06, 2020 0.0147 0.0149 0.0147 0.0148 36,800,244 +0.00(+0.00%)
Mar 05, 2020 0.0156 0.0160 0.0144 0.0148 54,298,912 -0.00(-7.06%)
Mar 04, 2020 0.0158 0.0164 0.0156 0.0159 28,920,068 +0.00(+1.19%)
Mar 03, 2020 0.0153 0.0160 0.0152 0.0158 24,623,224 +0.00(+2.44%)
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.