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, 2018 0.0138 0.0144 0.0136 0.0142 41,476,284 +0.00(+4.14%)
Jul 30, 2018 0.0135 0.0137 0.0132 0.0136 37,167,608 +0.00(+1.40%)
Jul 27, 2018 0.0143 0.0144 0.0132 0.0134 55,381,596 -0.00(-5.30%)
Jul 26, 2018 0.0137 0.0146 0.0136 0.0142 59,716,608 +0.00(+4.14%)
Jul 25, 2018 0.0137 0.0138 0.0132 0.0136 23,356,216 +0.00(+0.00%)
Jul 24, 2018 0.0136 0.0139 0.0133 0.0136 39,892,128 +0.00(+0.00%)
Jul 23, 2018 0.0133 0.0138 0.0131 0.0136 84,336,952 +0.00(+1.40%)
Jul 20, 2018 0.0137 0.0143 0.0133 0.0134 103,344,832 -0.00(-2.72%)
Jul 19, 2018 0.0130 0.0141 0.0127 0.0138 82,915,472 +0.00(+3.52%)
Jul 18, 2018 0.0137 0.0137 0.0124 0.0133 102,527,168 -0.00(-2.07%)
Jul 17, 2018 0.0144 0.0144 0.0130 0.0136 115,557,248 -0.00(-5.84%)
Jul 16, 2018 0.0143 0.0150 0.0134 0.0144 139,242,768 +0.00(+1.99%)
Jul 13, 2018 0.0144 0.0151 0.0140 0.0142 128,772,712 -0.00(-0.66%)
Jul 12, 2018 0.0174 0.0174 0.0135 0.0143 426,601,312 -0.00(-18.28%)
Jul 11, 2018 0.0187 0.0189 0.0174 0.0174 108,614,240 -0.00(-7.00%)
Jul 10, 2018 0.0194 0.0210 0.0187 0.0188 141,393,968 -0.00(-3.38%)
Jul 09, 2018 0.0224 0.0228 0.0189 0.0194 325,689,632 -0.00(-13.03%)
Jul 06, 2018 0.0223 0.0230 0.0218 0.0223 51,917,664 +0.00(+2.15%)
Jul 05, 2018 0.0214 0.0223 0.0207 0.0219 61,270,808 +0.00(+2.19%)
Jul 03, 2018 0.0214 0.0214 0.0214 0 +0.00(+1.33%)
Jul 02, 2018 0.0210 0.0221 0.0207 0.0211 45,892,104 -0.00(-1.75%)
Jun 29, 2018 0.0233 0.0235 0.0199 0.0215 107,730,160 -0.00(-8.03%)
Jun 28, 2018 0.0237 0.0245 0.0212 0.0234 68,499,304 -0.00(-1.58%)
Jun 27, 2018 0.0253 0.0253 0.0235 0.0237 78,869,152 -0.00(-5.95%)
Jun 26, 2018 0.0241 0.0254 0.0235 0.0252 82,607,704 +0.00(+3.86%)
Jun 25, 2018 0.0258 0.0258 0.0238 0.0243 82,465,168 -0.00(-5.82%)
Jun 22, 2018 0.0245 0.0260 0.0235 0.0258 296,422,784 +0.00(+6.18%)
Jun 21, 2018 0.0256 0.0256 0.0237 0.0243 73,102,216 -0.00(-4.43%)
Jun 20, 2018 0.0250 0.0263 0.0246 0.0254 99,830,576 +0.00(+1.88%)
Jun 19, 2018 0.0265 0.0268 0.0243 0.0250 133,408,032 -0.00(-6.99%)
Jun 18, 2018 0.0254 0.0268 0.0245 0.0268 150,164,400 +0.00(+5.54%)
Jun 15, 2018 0.0265 0.0249 0.0254 149,486,176 +0.00(+2.26%)
Jun 14, 2018 0.0228 0.0253 0.0227 0.0249 193,374,304 +0.00(+10.42%)
Jun 13, 2018 0.0218 0.0229 0.0216 0.0225 112,115,168 +0.00(+5.26%)
Jun 12, 2018 0.0216 0.0223 0.0203 0.0214 94,640,064 -0.00(-0.87%)
Jun 11, 2018 0.0215 0.0227 0.0215 0.0216 85,046,944 +0.00(+0.44%)
Jun 08, 2018 0.0221 0.0228 0.0214 0.0215 61,084,464 -0.00(-3.38%)
Jun 07, 2018 0.0223 0.0228 0.0207 0.0222 73,995,144 -0.00(-0.42%)
Jun 06, 2018 0.0216 0.0223 102,457,448 -0.00(-4.42%)
Jun 05, 2018 0.0204 0.0235 0.0203 0.0234 228,334,976 +0.00(+13.18%)
Jun 04, 2018 0.0208 0.0217 0.0202 0.0206 79,439,064 -0.00(-0.90%)
Jun 01, 2018 0.0199 0.0214 0.0198 0.0208 71,288,432 +0.00(+5.71%)
May 31, 2018 0.0196 0.0199 0.0190 0.0197 59,097,656 +0.00(+0.00%)
May 30, 2018 0.0187 0.0211 0.0186 0.0197 58,587,972 +0.00(+5.53%)
May 29, 2018 0.0189 0.0203 0.0167 0.0187 127,705,168 -0.00(-1.49%)
May 25, 2018 0.0189 0.0189 0.0189 0 -0.00(-11.40%)
May 24, 2018 0.0200 0.0220 0.0199 0.0214 153,991,760 +0.00(+7.55%)
May 23, 2018 0.0201 0.0211 0.0192 0.0199 120,043,424 -0.00(-1.40%)
May 22, 2018 0.0187 0.0205 0.0182 0.0202 213,086,752 +0.00(+8.04%)
May 21, 2018 0.0173 0.0192 0.0172 0.0187 131,752,552 +0.00(+9.34%)
May 18, 2018 0.0164 0.0180 0.0159 0.0171 242,475,552 +0.00(+5.20%)
May 17, 2018 0.0156 0.0165 0.0153 0.0162 63,930,192 +0.00(+4.22%)
May 16, 2018 0.0152 0.0161 0.0152 0.0156 53,225,500 +0.00(+1.84%)
May 15, 2018 0.0157 0.0159 0.0145 0.0153 45,526,444 -0.00(-3.55%)
May 14, 2018 0.0154 0.0167 0.0151 0.0159 67,641,240 +0.00(+3.05%)
May 11, 2018 0.0149 0.0155 0.0144 0.0154 27,345,824 +0.00(+3.14%)
May 10, 2018 0.0145 0.0153 0.0140 0.0149 35,789,092 -0.00(-1.85%)
May 09, 2018 0.0146 0.0154 0.0143 0.0152 42,751,820 +0.00(+3.18%)
May 08, 2018 0.0155 0.0155 0.0146 0.0147 28,260,498 -0.00(-4.85%)
May 07, 2018 0.0149 0.0156 0.0146 0.0155 30,006,804 +0.00(+3.12%)
May 04, 2018 0.0143 0.0155 0.0140 0.0150 34,257,064 +0.00(+5.96%)
May 03, 2018 0.0144 0.0147 0.0141 0.0142 26,063,572 -0.00(-1.31%)
May 02, 2018 0.0154 0.0165 0.0144 0.0144 96,678,040 -0.00(-6.71%)
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.