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 (%)
Jul 31, 2015 0.0402 0.0408 0.0398 0.0403 11,398,443 +0.00(+0.33%)
Jul 30, 2015 0.0407 0.0409 0.0399 0.0401 16,781,488 -0.00(-1.14%)
Jul 29, 2015 0.0423 0.0423 0.0404 0.0406 14,396,356 -0.00(-4.35%)
Jul 28, 2015 0.0435 0.0436 0.0422 0.0424 14,046,954 -0.00(-1.98%)
Jul 27, 2015 0.0443 0.0443 0.0419 0.0433 19,016,116 -0.00(-3.24%)
Jul 24, 2015 0.0442 0.0449 0.0431 0.0448 23,052,224 +0.00(+0.89%)
Jul 23, 2015 0.0449 0.0451 0.0435 0.0444 15,235,196 -0.00(-0.30%)
Jul 22, 2015 0.0438 0.0459 0.0438 0.0445 15,372,651 +0.00(+0.90%)
Jul 21, 2015 0.0438 0.0449 0.0434 0.0441 14,749,248 +0.00(+1.21%)
Jul 20, 2015 0.0454 0.0463 0.0433 0.0436 21,732,444 -0.00(-4.20%)
Jul 17, 2015 0.0461 0.0461 0.0450 0.0455 21,724,556 -0.00(-1.43%)
Jul 16, 2015 0.0438 0.0473 0.0433 0.0461 33,845,624 +0.00(+6.87%)
Jul 15, 2015 0.0439 0.0444 0.0424 0.0432 9,093,873 -0.00(-1.65%)
Jul 14, 2015 0.0443 0.0450 0.0435 0.0439 12,883,593 -0.00(-0.45%)
Jul 13, 2015 0.0432 0.0446 0.0432 0.0441 14,651,998 +0.00(+2.61%)
Jul 10, 2015 0.0424 0.0433 0.0422 0.0430 17,240,732 +0.00(+2.68%)
Jul 09, 2015 0.0415 0.0422 0.0412 0.0419 11,926,871 +0.00(+2.25%)
Jul 08, 2015 0.0420 0.0425 0.0405 0.0409 10,785,964 -0.00(-3.72%)
Jul 07, 2015 0.0419 0.0427 0.0411 0.0425 21,946,516 +0.00(+1.26%)
Jul 06, 2015 0.0413 0.0426 0.0407 0.0420 21,806,028 +0.00(+0.47%)
Jul 02, 2015 0.0440 0.0418 0.0418 0.0418 11,439,406 -0.00(-3.65%)
Jul 01, 2015 0.0436 0.0436 0.0425 0.0434 23,763,926 -0.00(-0.30%)
Jun 30, 2015 0.0430 0.0436 0.0419 0.0435 21,303,998 +0.00(+1.07%)
Jun 29, 2015 0.0444 0.0448 0.0426 0.0430 18,639,708 -0.00(-2.97%)
Jun 26, 2015 0.0435 0.0455 0.0431 0.0444 139,198,464 +0.00(+0.30%)
Jun 25, 2015 0.0446 0.0453 0.0438 0.0442 28,224,688 -0.00(-0.15%)
Jun 24, 2015 0.0450 0.0452 0.0438 0.0443 16,637,661 -0.00(-1.32%)
Jun 23, 2015 0.0437 0.0449 0.0429 0.0449 16,339,690 +0.00(+1.64%)
Jun 22, 2015 0.0444 0.0448 0.0437 0.0442 12,233,186 -0.00(-0.45%)
Jun 19, 2015 0.0430 0.0448 0.0427 0.0444 20,500,206 +0.00(+2.91%)
Jun 18, 2015 0.0430 0.0441 0.0428 0.0431 34,433,828 +0.00(+1.71%)
Jun 17, 2015 0.0443 0.0444 0.0410 0.0424 22,250,404 -0.00(-3.89%)
Jun 16, 2015 0.0435 0.0453 0.0430 0.0441 42,978,032 +0.00(+2.92%)
Jun 15, 2015 0.0386 0.0432 0.0384 0.0428 27,218,808 +0.00(+10.92%)
Jun 12, 2015 0.0391 0.0393 0.0386 0.0386 6,112,800 -0.00(-1.35%)
Jun 11, 2015 0.0393 0.0400 0.0389 0.0392 6,144,660 -0.00(-0.17%)
Jun 10, 2015 0.0392 0.0405 0.0390 0.0392 22,981,070 +0.00(+0.85%)
Jun 09, 2015 0.0393 0.0396 0.0389 0.0389 12,431,024 -0.00(-1.83%)
Jun 08, 2015 0.0389 0.0398 0.0384 0.0396 16,187,974 +0.00(+1.01%)
Jun 05, 2015 0.0393 0.0395 0.0383 0.0392 8,059,471 +0.00(+0.00%)
Jun 04, 2015 0.0395 0.0400 0.0389 0.0392 14,138,439 -0.00(-1.82%)
Jun 03, 2015 0.0403 0.0409 0.0397 0.0399 14,167,568 -0.00(-0.98%)
Jun 02, 2015 0.0402 0.0419 0.0402 0.0403 17,413,842 -0.00(-1.77%)
Jun 01, 2015 0.0424 0.0425 0.0410 0.0411 12,967,189 -0.00(-2.35%)
May 29, 2015 0.0426 0.0429 0.0414 0.0421 45,457,684 -0.00(-0.93%)
May 28, 2015 0.0420 0.0432 0.0416 0.0424 12,189,492 +0.00(+1.10%)
May 27, 2015 0.0419 0.0424 0.0416 0.0420 15,100,320 +0.00(+0.63%)
May 26, 2015 0.0424 0.0427 0.0413 0.0417 20,125,010 -0.00(-2.76%)
May 22, 2015 0.0442 0.0429 0.0429 0.0429 14,291,672 -0.00(-2.69%)
May 21, 2015 0.0452 0.0454 0.0435 0.0441 9,805,574 -0.00(-2.19%)
May 20, 2015 0.0451 0.0458 0.0434 0.0451 13,335,708 -0.00(-0.15%)
May 19, 2015 0.0461 0.0462 0.0445 0.0452 16,006,521 -0.00(-2.70%)
May 18, 2015 0.0455 0.0465 0.0453 0.0464 12,786,343 +0.00(+1.73%)
May 15, 2015 0.0455 0.0460 0.0452 0.0456 15,755,582 +0.00(+0.00%)
May 14, 2015 0.0449 0.0460 0.0448 0.0456 14,941,018 +0.00(+1.91%)
May 13, 2015 0.0462 0.0464 0.0444 0.0448 23,043,122 -0.00(-3.41%)
May 12, 2015 0.0461 0.0467 0.0455 0.0463 19,817,786 -0.00(-0.85%)
May 11, 2015 0.0479 0.0479 0.0466 0.0467 24,270,506 -0.00(-3.01%)
May 08, 2015 0.0481 0.0494 0.0455 0.0482 50,593,128 +0.00(+7.34%)
May 07, 2015 0.0438 0.0455 0.0437 0.0449 12,346,973 +0.00(+3.03%)
May 06, 2015 0.0454 0.0459 0.0428 0.0436 36,431,628 -0.00(-3.78%)
May 05, 2015 0.0453 0.0466 0.0444 0.0453 21,501,078 -0.00(-0.43%)
May 04, 2015 0.0456 0.0466 0.0450 0.0455 18,479,648 -0.00(-0.29%)
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.