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, 2019 0.0109 0.0116 0.0109 0.0110 31,891,378 +0.00(+0.86%)
Jul 30, 2019 0.0108 0.0113 0.0108 0.0109 17,623,608 +0.00(+0.87%)
Jul 29, 2019 0.0110 0.0113 0.0107 0.0108 7,097,906 -0.00(-1.71%)
Jul 26, 2019 0.0107 0.0113 0.0107 0.0110 12,622,100 +0.00(+3.54%)
Jul 25, 2019 0.0112 0.0114 0.0106 0.0106 8,807,007 -0.00(-5.83%)
Jul 24, 2019 0.0110 0.0114 0.0107 0.0113 9,162,430 +0.00(+2.56%)
Jul 23, 2019 0.0108 0.0112 0.0107 0.0110 5,502,233 +0.00(+2.63%)
Jul 22, 2019 0.0110 0.0112 0.0106 0.0107 12,186,510 -0.00(-2.56%)
Jul 19, 2019 0.0110 0.0113 0.0110 0.0110 8,880,245 -0.00(-0.85%)
Jul 18, 2019 0.0111 0.0114 0.0110 0.0111 5,112,164 +0.00(+0.00%)
Jul 17, 2019 0.0112 0.0114 0.0111 0.0111 8,967,235 -0.00(-1.67%)
Jul 16, 2019 0.0112 0.0116 0.0111 0.0113 6,799,197 +0.00(+0.84%)
Jul 15, 2019 0.0115 0.0118 0.0111 0.0112 16,984,614 -0.00(-3.25%)
Jul 12, 2019 0.0116 0.0120 0.0115 0.0115 12,302,284 -0.00(-0.81%)
Jul 11, 2019 0.0117 0.0122 0.0115 0.0116 14,378,747 -0.00(-1.59%)
Jul 10, 2019 0.0120 0.0122 0.0116 0.0118 16,417,579 -0.00(-0.79%)
Jul 09, 2019 0.0117 0.0123 0.0116 0.0119 29,477,934 +0.00(+0.79%)
Jul 08, 2019 0.0117 0.0119 0.0116 0.0118 11,184,418 +0.00(+1.61%)
Jul 05, 2019 0.0113 0.0117 0.0112 0.0116 8,070,042 +0.00(+3.33%)
Jul 03, 2019 0.0114 0.0114 0.0112 0.0113 4,594,700 +0.00(+0.00%)
Jul 02, 2019 0.0114 0.0116 0.0112 0.0113 11,437,286 -0.00(-1.64%)
Jul 01, 2019 0.0117 0.0119 0.0114 0.0114 15,427,320 -0.00(-1.61%)
Jun 28, 2019 0.0113 0.0117 0.0112 0.0116 294,657,824 +0.00(+4.20%)
Jun 27, 2019 0.0113 0.0116 0.0109 0.0112 39,089,172 -0.00(-1.65%)
Jun 26, 2019 0.0113 0.0115 0.0111 0.0114 26,022,314 +0.00(+0.83%)
Jun 25, 2019 0.0116 0.0116 0.0111 0.0113 18,759,596 -0.00(-2.44%)
Jun 24, 2019 0.0115 0.0117 0.0114 0.0115 17,338,970 +0.00(+0.82%)
Jun 21, 2019 0.0114 0.0116 0.0114 0.0114 31,885,728 -0.00(-0.81%)
Jun 20, 2019 0.0115 0.0116 0.0114 0.0115 21,444,564 +0.00(+0.82%)
Jun 19, 2019 0.0114 0.0115 0.0113 0.0114 48,121,864 +0.00(+0.00%)
Jun 18, 2019 0.0113 0.0116 0.0113 0.0114 14,853,035 +0.00(+1.67%)
Jun 17, 2019 0.0114 0.0117 0.0112 0.0113 19,439,954 -0.00(-2.44%)
Jun 14, 2019 0.0112 0.0117 0.0111 0.0115 37,503,844 +0.00(+3.36%)
Jun 13, 2019 0.0107 0.0114 0.0106 0.0112 27,095,834 +0.00(+4.39%)
Jun 12, 2019 0.0109 0.0114 0.0103 0.0107 82,579,664 -0.00(-3.39%)
Jun 11, 2019 0.0115 0.0118 0.0108 0.0111 31,788,078 -0.00(-5.60%)
Jun 10, 2019 0.0115 0.0118 0.0115 0.0117 30,974,038 -0.00(-0.79%)
Jun 07, 2019 0.0117 0.0119 0.0117 0.0118 12,131,715 +0.00(+0.80%)
Jun 06, 2019 0.0114 0.0120 0.0114 0.0117 14,320,327 +0.00(+3.31%)
Jun 05, 2019 0.0112 0.0114 0.0111 0.0114 22,818,924 +0.00(+2.54%)
Jun 04, 2019 0.0108 0.0112 0.0108 0.0111 20,934,350 +0.00(+2.61%)
Jun 03, 2019 0.0106 0.0110 0.0106 0.0108 16,501,904 +0.00(+1.77%)
May 31, 2019 0.0113 0.0114 0.0105 0.0106 51,757,008 -0.00(-8.87%)
May 30, 2019 0.0114 0.0118 0.0113 0.0116 19,651,672 +0.00(+3.33%)
May 29, 2019 0.0114 0.0115 0.0113 0.0113 18,912,470 +0.00(+0.00%)
May 28, 2019 0.0121 0.0122 0.0112 0.0113 38,036,016 -0.00(-6.98%)
May 24, 2019 0.0121 0.0122 0.0119 0.0121 10,138,190 +0.00(+0.00%)
May 23, 2019 0.0115 0.0121 0.0115 0.0121 22,346,554 +0.00(+4.88%)
May 22, 2019 0.0114 0.0118 0.0113 0.0115 19,788,340 +0.00(+0.00%)
May 21, 2019 0.0109 0.0115 0.0109 0.0115 15,033,732 +0.00(+6.04%)
May 20, 2019 0.0112 0.0115 0.0106 0.0109 64,282,096 -0.00(-2.52%)
May 17, 2019 0.0120 0.0122 0.0111 0.0112 35,883,436 -0.00(-6.30%)
May 16, 2019 0.0126 0.0128 0.0116 0.0119 22,430,026 -0.00(-5.93%)
May 15, 2019 0.0124 0.0128 0.0124 0.0127 64,833,676 +0.00(+1.50%)
May 14, 2019 0.0121 0.0126 0.0121 0.0125 7,856,937 +0.00(+2.31%)
May 13, 2019 0.0121 0.0125 0.0121 0.0122 11,182,925 -0.00(-0.76%)
May 10, 2019 0.0120 0.0125 0.0119 0.0123 16,182,727 +0.00(+3.15%)
May 09, 2019 0.0122 0.0123 0.0118 0.0119 5,121,971 -0.00(-2.31%)
May 08, 2019 0.0122 0.0125 0.0121 0.0122 7,534,989 +0.00(+0.78%)
May 07, 2019 0.0117 0.0126 0.0117 0.0121 13,082,317 -0.00(-3.01%)
May 06, 2019 0.0121 0.0127 0.0119 0.0125 20,578,608 +0.00(+1.53%)
May 03, 2019 0.0115 0.0123 0.0115 0.0123 12,494,174 +0.00(+5.64%)
May 02, 2019 0.0117 0.0120 0.0115 0.0116 20,040,142 -0.00(-1.59%)
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.