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 (%)
Mar 25, 2021 0.4204 0.4204 0.4204 0 -0.06(-12.71%)
Mar 24, 2021 0.5230 0.5300 0.4721 0.4816 4,254,304 -0.02(-3.68%)
Mar 23, 2021 0.5350 0.5494 0.5000 0.5000 5,277,527 -0.05(-8.42%)
Mar 22, 2021 0.5630 0.5789 0.5409 0.5460 4,706,584 -0.05(-9.00%)
Mar 19, 2021 0.5440 0.6000 0.5202 0.6000 6,974,100 +0.07(+12.59%)
Mar 18, 2021 0.5601 0.5619 0.5250 0.5329 5,280,043 -0.02(-4.15%)
Mar 17, 2021 0.5437 0.5776 0.5200 0.5560 6,814,829 -0.03(-4.70%)
Mar 16, 2021 0.5850 0.6191 0.5652 0.5834 10,291,468 +0.00(+0.59%)
Mar 15, 2021 0.5900 0.6000 0.5625 0.5800 7,213,488 +0.02(+3.44%)
Mar 12, 2021 0.5640 0.5925 0.5525 0.5607 8,416,700 -0.01(-1.63%)
Mar 11, 2021 0.5800 0.6000 0.5600 0.5700 6,972,302 +0.00(+0.00%)
Mar 10, 2021 0.6099 0.6616 0.5601 0.5700 15,847,025 -0.03(-5.00%)
Mar 09, 2021 0.5000 0.7400 0.4900 0.6000 73,549,984 +0.10(+20.00%)
Mar 08, 2021 0.4800 0.5600 0.4800 0.5000 11,081,041 +0.02(+4.43%)
Mar 05, 2021 0.4700 0.5053 0.4300 0.4788 9,277,300 +0.00(+0.25%)
Mar 04, 2021 0.4478 0.5490 0.4300 0.4776 18,196,068 -0.02(-4.86%)
Mar 03, 2021 0.7300 0.7700 0.4500 0.5020 40,868,268 -0.31(-38.02%)
Mar 02, 2021 0.8100 0.8400 0.8100 0.8100 904,554 -0.01(-1.35%)
Mar 01, 2021 0.7980 0.8250 0.7980 0.8211 1,218,815 +0.03(+3.56%)
Feb 26, 2021 0.7800 0.8448 0.7601 0.7929 1,453,100 -0.01(-0.89%)
Feb 25, 2021 0.9000 0.9000 0.7900 0.8000 2,264,089 -0.06(-7.05%)
Feb 24, 2021 0.8082 0.9180 0.8000 0.8607 1,926,620 +0.02(+2.46%)
Feb 23, 2021 0.8800 0.8900 0.7300 0.8400 3,137,835 -0.09(-9.49%)
Feb 22, 2021 0.9100 1.010 0.9100 0.9281 3,141,401 -0.01(-0.87%)
Feb 19, 2021 0.9400 0.9785 0.9306 0.9362 1,782,900 -0.04(-3.78%)
Feb 18, 2021 1.000 1.020 0.9161 0.9730 2,822,780 -0.03(-2.70%)
Feb 17, 2021 1.030 1.050 0.9600 1.000 3,025,530 -0.03(-2.91%)
Feb 16, 2021 1.050 1.080 1.010 1.030 4,369,019 +0.01(+0.98%)
Feb 12, 2021 0.9900 1.020 0.9500 1.020 3,050,100 -0.01(-0.97%)
Feb 11, 2021 1.100 1.100 0.9600 1.030 6,262,466 -0.07(-6.36%)
Feb 10, 2021 1.150 1.180 1.000 1.100 12,562,873 -0.04(-3.51%)
Feb 09, 2021 0.9500 1.150 0.9500 1.140 14,451,530 +0.20(+21.28%)
Feb 08, 2021 0.8277 0.9450 0.8200 0.9400 7,870,863 +0.16(+20.30%)
Feb 05, 2021 0.7549 0.8000 0.7500 0.7814 4,133,500 +0.03(+4.20%)
Feb 04, 2021 0.8190 0.8300 0.7395 0.7499 6,580,780 -0.04(-5.08%)
Feb 03, 2021 0.7200 0.7900 0.7000 0.7900 4,553,498 +0.06(+8.00%)
Feb 02, 2021 0.7250 0.7506 0.6650 0.7315 3,710,241 -0.01(-1.15%)
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.