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 (%)
Dec 31, 2019 0.0150 0.0155 0.0149 0.0154 11,278,870 +0.00(+3.14%)
Dec 30, 2019 0.0153 0.0156 0.0148 0.0149 19,878,422 -0.00(-3.05%)
Dec 27, 2019 0.0155 0.0156 0.0149 0.0154 8,976,190 -0.00(-1.20%)
Dec 26, 2019 0.0155 0.0158 0.0152 0.0156 8,037,101 +0.00(+0.61%)
Dec 24, 2019 0.0152 0.0155 0.0147 0.0155 8,880,245 +0.00(+1.23%)
Dec 23, 2019 0.0153 0.0153 0.0146 0.0153 15,689,782 +0.00(+0.00%)
Dec 20, 2019 0.0153 0.0154 0.0151 0.0153 31,054,204 +0.00(+0.62%)
Dec 19, 2019 0.0151 0.0153 0.0149 0.0152 9,376,067 +0.00(+1.25%)
Dec 18, 2019 0.0144 0.0152 0.0144 0.0150 21,570,998 +0.00(+0.00%)
Dec 17, 2019 0.0149 0.0150 0.0144 0.0150 17,083,010 +0.00(+2.56%)
Dec 16, 2019 0.0144 0.0151 0.0141 0.0146 19,263,842 +0.00(+1.96%)
Dec 13, 2019 0.0151 0.0152 0.0142 0.0144 37,887,624 -0.00(-5.56%)
Dec 12, 2019 0.0159 0.0161 0.0150 0.0152 29,752,658 -0.00(-5.81%)
Dec 11, 2019 0.0163 0.0163 0.0158 0.0161 19,011,506 -0.00(-0.58%)
Dec 10, 2019 0.0161 0.0162 0.0158 0.0162 11,273,007 +0.00(+1.76%)
Dec 09, 2019 0.0161 0.0168 0.0158 0.0159 70,970,640 -0.00(-1.16%)
Dec 06, 2019 0.0157 0.0164 0.0157 0.0161 44,529,148 +0.00(+4.24%)
Dec 05, 2019 0.0159 0.0159 0.0154 0.0155 13,978,230 -0.00(-2.94%)
Dec 04, 2019 0.0155 0.0159 0.0154 0.0159 18,873,452 +0.00(+2.41%)
Dec 03, 2019 0.0150 0.0159 0.0145 0.0156 14,632,575 +0.00(+1.22%)
Dec 02, 2019 0.0158 0.0158 0.0151 0.0154 24,286,882 -0.00(-2.38%)
Nov 29, 2019 0.0158 0.0158 0.0153 0.0158 11,044,338 +0.00(+0.00%)
Nov 27, 2019 0.0155 0.0158 0.0155 0.0158 11,918,504 +0.00(+1.20%)
Nov 26, 2019 0.0159 0.0159 0.0154 0.0156 15,529,768 +0.00(+0.00%)
Nov 25, 2019 0.0155 0.0158 0.0151 0.0156 51,740,484 +0.00(+5.06%)
Nov 22, 2019 0.0147 0.0153 0.0145 0.0148 14,114,578 +0.00(+0.00%)
Nov 21, 2019 0.0154 0.0159 0.0148 0.0148 19,274,396 -0.00(-3.66%)
Nov 20, 2019 0.0146 0.0156 0.0145 0.0154 32,325,796 +0.00(+3.80%)
Nov 19, 2019 0.0148 0.0153 0.0147 0.0148 20,850,346 +0.00(+0.64%)
Nov 18, 2019 0.0148 0.0148 0.0144 0.0147 11,162,244 +0.00(+0.00%)
Nov 15, 2019 0.0148 0.0153 0.0142 0.0147 33,069,050 +0.00(+0.00%)
Nov 14, 2019 0.0148 0.0159 0.0144 0.0147 51,147,332 -0.00(-1.26%)
Nov 13, 2019 0.0149 0.0153 0.0144 0.0149 20,901,730 +0.00(+0.00%)
Nov 12, 2019 0.0147 0.0153 0.0144 0.0149 22,701,978 +0.00(+1.27%)
Nov 11, 2019 0.0144 0.0148 0.0139 0.0147 20,567,628 +0.00(+1.95%)
Nov 08, 2019 0.0142 0.0146 0.0136 0.0144 26,779,322 +0.00(+2.67%)
Nov 07, 2019 0.0150 0.0151 0.0136 0.0141 36,651,744 +0.00(+7.91%)
Nov 06, 2019 0.0132 0.0133 0.0127 0.0130 14,141,763 -0.00(-0.71%)
Nov 05, 2019 0.0125 0.0131 0.0125 0.0131 9,710,276 +0.00(+4.48%)
Nov 04, 2019 0.0129 0.0130 0.0120 0.0126 17,100,174 -0.00(-2.19%)
Nov 01, 2019 0.0120 0.0129 0.0120 0.0129 15,169,974 +0.00(+7.03%)
Oct 31, 2019 0.0119 0.0123 0.0118 0.0120 15,029,148 -0.00(-0.78%)
Oct 30, 2019 0.0123 0.0124 0.0119 0.0121 11,681,306 -0.00(-2.27%)
Oct 29, 2019 0.0129 0.0133 0.0120 0.0124 18,949,994 -0.00(-5.71%)
Oct 28, 2019 0.0129 0.0137 0.0129 0.0131 11,526,088 +0.00(+1.45%)
Oct 25, 2019 0.0130 0.0134 0.0129 0.0129 11,268,210 +0.00(+0.00%)
Oct 24, 2019 0.0149 0.0150 0.0129 0.0129 27,735,040 -0.00(-13.21%)
Oct 23, 2019 0.0156 0.0156 0.0148 0.0149 18,140,964 -0.00(-3.05%)
Oct 22, 2019 0.0151 0.0154 0.0148 0.0154 20,570,292 +0.00(+2.50%)
Oct 21, 2019 0.0144 0.0152 0.0143 0.0150 30,092,942 +0.00(+5.26%)
Oct 18, 2019 0.0142 0.0143 0.0138 0.0143 26,694,036 +0.00(+0.00%)
Oct 17, 2019 0.0129 0.0144 0.0128 0.0143 50,777,088 +0.00(+10.15%)
Oct 16, 2019 0.0130 0.0131 0.0126 0.0129 25,701,858 -0.00(-1.43%)
Oct 15, 2019 0.0122 0.0132 0.0122 0.0131 53,643,500 +0.00(+6.87%)
Oct 14, 2019 0.0111 0.0125 0.0111 0.0123 35,028,888 +0.00(+11.02%)
Oct 11, 2019 0.0111 0.0112 0.0108 0.0111 63,217,108 +0.00(+0.85%)
Oct 10, 2019 0.0111 0.0112 0.0109 0.0110 8,753,384 +0.00(+0.00%)
Oct 09, 2019 0.0111 0.0111 0.0107 0.0110 72,354,272 +0.00(+0.86%)
Oct 08, 2019 0.0110 0.0110 0.0108 0.0109 10,170,812 -0.00(-1.69%)
Oct 07, 2019 0.0112 0.0112 0.0110 0.0111 11,432,809 +0.00(+0.00%)
Oct 04, 2019 0.0111 0.0112 0.0109 0.0111 14,594,304 +0.00(+0.00%)
Oct 03, 2019 0.0108 0.0112 0.0108 0.0111 9,866,240 +0.00(+0.85%)
Oct 02, 2019 0.0107 0.0111 0.0106 0.0110 19,253,714 +0.00(+2.63%)
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.