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, 2017 1.760 1.772 1.660 1.700 371,218 -0.03(-1.73%)
May 30, 2017 1.840 1.900 1.720 1.730 335,079 -0.13(-6.99%)
May 26, 2017 1.900 1.900 1.800 1.860 91,356 -0.06(-3.12%)
May 25, 2017 1.880 1.940 1.850 1.920 153,604 +0.07(+3.78%)
May 24, 2017 1.950 2.010 1.800 1.850 303,469 -0.11(-5.61%)
May 23, 2017 2.090 2.100 1.950 1.960 387,703 -0.13(-6.22%)
May 22, 2017 2.150 2.170 2.060 2.090 77,810 -0.08(-3.69%)
May 19, 2017 2.230 2.290 2.140 2.170 166,751 -0.08(-3.56%)
May 18, 2017 2.200 2.350 2.200 2.250 678,030 +0.05(+2.27%)
May 17, 2017 2.200 2.260 2.200 2.200 239,352 -0.03(-1.35%)
May 16, 2017 2.300 2.340 2.220 2.230 144,366 -0.07(-3.04%)
May 15, 2017 2.400 2.440 2.300 2.300 95,570 -0.09(-3.77%)
May 12, 2017 2.400 2.500 2.370 2.390 126,432 +0.00(+0.00%)
May 11, 2017 2.460 2.480 2.390 2.390 94,020 -0.07(-2.85%)
May 10, 2017 2.410 2.500 2.380 2.460 118,591 +0.04(+1.65%)
May 09, 2017 2.480 2.570 2.400 2.420 243,527 -0.11(-4.35%)
May 08, 2017 2.560 2.580 2.520 2.530 128,933 -0.03(-1.17%)
May 05, 2017 2.590 2.600 2.510 2.560 181,856 -0.01(-0.39%)
May 04, 2017 2.600 2.600 2.550 2.570 94,226 -0.03(-1.15%)
May 03, 2017 2.640 2.680 2.590 2.600 194,828 -0.07(-2.62%)
May 02, 2017 2.500 2.680 2.490 2.670 224,899 +0.17(+6.80%)
May 01, 2017 2.450 2.500 2.420 2.500 155,965 +0.08(+3.31%)
Apr 28, 2017 2.430 2.430 2.390 2.420 148,788 -0.01(-0.41%)
Apr 27, 2017 2.430 2.450 2.410 2.430 82,323 +0.01(+0.41%)
Apr 26, 2017 2.400 2.450 2.400 2.420 126,972 +0.00(+0.00%)
Apr 25, 2017 2.380 2.450 2.365 2.420 178,583 +0.05(+2.11%)
Apr 24, 2017 2.360 2.399 2.300 2.370 102,363 +0.07(+3.04%)
Apr 21, 2017 2.340 2.380 2.300 2.300 147,292 -0.04(-1.71%)
Apr 20, 2017 2.330 2.385 2.290 2.340 128,056 +0.02(+0.86%)
Apr 19, 2017 2.340 2.400 2.260 2.320 176,565 -0.02(-0.85%)
Apr 18, 2017 2.280 2.400 2.280 2.340 119,450 +0.05(+2.18%)
Apr 17, 2017 2.330 2.330 2.220 2.290 134,711 -0.01(-0.43%)
Apr 13, 2017 2.290 2.360 2.270 2.300 126,635 -0.03(-1.29%)
Apr 12, 2017 2.390 2.390 2.230 2.330 202,052 -0.05(-2.10%)
Apr 11, 2017 2.400 2.435 2.380 2.380 117,409 -0.03(-1.24%)
Apr 10, 2017 2.450 2.470 2.400 2.410 111,748 -0.02(-0.82%)
Apr 07, 2017 2.520 2.540 2.420 2.430 114,860 -0.10(-3.95%)
Apr 06, 2017 2.470 2.540 2.410 2.530 111,227 +0.08(+3.27%)
Apr 05, 2017 2.540 2.560 2.410 2.450 202,698 -0.06(-2.39%)
Apr 04, 2017 2.550 2.570 2.480 2.510 144,761 -0.05(-1.95%)
Apr 03, 2017 2.640 2.640 2.560 2.560 143,748 -0.08(-3.03%)
Mar 31, 2017 2.610 2.650 2.588 2.640 139,788 +0.03(+1.15%)
Mar 30, 2017 2.670 2.670 2.590 2.610 150,598 -0.04(-1.51%)
Mar 29, 2017 2.510 2.690 2.460 2.650 184,583 +0.12(+4.74%)
Mar 28, 2017 2.540 2.550 2.490 2.530 131,804 -0.01(-0.39%)
Mar 27, 2017 2.480 2.570 2.465 2.540 211,820 +0.01(+0.40%)
Mar 24, 2017 2.400 2.550 2.400 2.530 365,117 +0.12(+4.98%)
Mar 23, 2017 2.450 2.500 2.370 2.410 275,229 -0.05(-2.03%)
Mar 22, 2017 2.500 2.500 2.400 2.460 193,790 -0.05(-1.99%)
Mar 21, 2017 2.680 2.700 2.510 2.510 166,452 -0.17(-6.34%)
Mar 20, 2017 2.730 2.730 2.650 2.680 114,183 -0.05(-1.83%)
Mar 17, 2017 2.780 2.780 2.720 2.730 370,245 -0.07(-2.50%)
Mar 16, 2017 2.780 2.830 2.750 2.800 311,078 +0.03(+1.08%)
Mar 15, 2017 2.760 2.800 2.760 2.770 116,742 +0.00(+0.00%)
Mar 14, 2017 2.730 2.810 2.660 2.770 323,202 +0.02(+0.73%)
Mar 13, 2017 2.800 2.720 2.750 254,789 +0.01(+0.36%)
Mar 10, 2017 2.740 2.850 2.710 2.740 380,469 +0.00(+0.00%)
Mar 09, 2017 2.890 2.920 2.690 2.740 223,641 -0.15(-5.19%)
Mar 08, 2017 2.950 3.010 2.890 2.890 234,275 -0.07(-2.36%)
Mar 07, 2017 2.960 3.060 2.910 2.960 292,524 -0.03(-1.00%)
Mar 06, 2017 2.990 3.050 2.900 2.990 242,082 -0.06(-1.97%)
Mar 03, 2017 3.110 3.200 2.970 3.050 278,185 -0.10(-3.17%)
Mar 02, 2017 3.240 3.280 3.110 3.150 365,007 -0.09(-2.78%)
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.