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 (%)
Aug 31, 2015 0.0667 0.0688 0.0658 0.0681 16,516,189 +0.00(+1.54%)
Aug 28, 2015 0.0672 0.0683 0.0658 0.0671 18,577,940 -0.00(-0.42%)
Aug 27, 2015 0.0643 0.0675 0.0643 0.0674 17,875,836 +0.00(+5.74%)
Aug 26, 2015 0.0615 0.0640 0.0610 0.0637 12,522,744 +0.00(+5.11%)
Aug 25, 2015 0.0649 0.0649 0.0603 0.0606 16,637,613 -0.00(-3.29%)
Aug 24, 2015 0.0623 0.0659 0.0613 0.0627 22,470,004 -0.00(-4.57%)
Aug 21, 2015 0.0639 0.0672 0.0631 0.0657 31,020,198 +0.00(+0.86%)
Aug 20, 2015 0.0673 0.0673 0.0649 0.0651 13,381,239 -0.00(-4.01%)
Aug 19, 2015 0.0689 0.0693 0.0671 0.0678 15,321,140 -0.00(-2.30%)
Aug 18, 2015 0.0692 0.0707 0.0686 0.0694 9,793,961 +0.00(+0.27%)
Aug 17, 2015 0.0707 0.0707 0.0678 0.0692 22,121,830 -0.00(-2.12%)
Aug 14, 2015 0.0719 0.0719 0.0701 0.0707 34,762,160 -0.00(-1.69%)
Aug 13, 2015 0.0699 0.0734 0.0699 0.0719 62,805,608 +0.00(+2.68%)
Aug 12, 2015 0.0693 0.0716 0.0684 0.0701 15,503,543 -0.00(-0.13%)
Aug 11, 2015 0.0701 0.0718 0.0681 0.0702 15,504,502 -0.00(-1.19%)
Aug 10, 2015 0.0749 0.0756 0.0668 0.0710 52,618,912 +0.01(+8.92%)
Aug 07, 2015 0.0574 0.0659 0.0564 0.0652 15,464,951 +0.00(+4.04%)
Aug 06, 2015 0.0616 0.0643 0.0592 0.0627 23,947,238 +0.00(+1.52%)
Aug 05, 2015 0.0580 0.0628 0.0577 0.0617 26,551,292 +0.01(+9.30%)
Aug 04, 2015 0.0557 0.0574 0.0549 0.0565 15,346,299 +0.00(+1.18%)
Aug 03, 2015 0.0573 0.0581 0.0554 0.0558 8,102,024 -0.00(-2.62%)
Jul 31, 2015 0.0572 0.0581 0.0567 0.0573 8,009,277 +0.00(+0.33%)
Jul 30, 2015 0.0580 0.0583 0.0568 0.0571 11,791,750 -0.00(-1.14%)
Jul 29, 2015 0.0602 0.0602 0.0575 0.0578 10,115,803 -0.00(-4.35%)
Jul 28, 2015 0.0619 0.0621 0.0600 0.0604 9,870,291 -0.00(-1.98%)
Jul 27, 2015 0.0630 0.0630 0.0596 0.0616 13,361,943 -0.00(-3.24%)
Jul 24, 2015 0.0629 0.0638 0.0613 0.0637 16,197,971 +0.00(+0.89%)
Jul 23, 2015 0.0639 0.0642 0.0619 0.0631 10,705,225 -0.00(-0.30%)
Jul 22, 2015 0.0623 0.0653 0.0623 0.0633 10,801,810 +0.00(+0.90%)
Jul 21, 2015 0.0624 0.0639 0.0618 0.0628 10,363,768 +0.00(+1.21%)
Jul 20, 2015 0.0646 0.0659 0.0616 0.0620 15,270,609 -0.00(-4.20%)
Jul 17, 2015 0.0657 0.0657 0.0640 0.0647 15,265,066 -0.00(-1.43%)
Jul 16, 2015 0.0624 0.0674 0.0616 0.0657 23,782,106 +0.00(+6.87%)
Jul 15, 2015 0.0625 0.0632 0.0603 0.0614 6,389,938 -0.00(-1.65%)
Jul 14, 2015 0.0630 0.0640 0.0619 0.0625 9,052,839 -0.00(-0.45%)
Jul 13, 2015 0.0614 0.0635 0.0614 0.0628 10,295,434 +0.00(+2.61%)
Jul 10, 2015 0.0603 0.0616 0.0600 0.0612 12,114,445 +0.00(+2.68%)
Jul 09, 2015 0.0590 0.0600 0.0586 0.0596 8,380,584 +0.00(+2.25%)
Jul 08, 2015 0.0598 0.0605 0.0577 0.0583 7,578,910 -0.00(-3.72%)
Jul 07, 2015 0.0597 0.0608 0.0584 0.0605 15,421,030 +0.00(+1.26%)
Jul 06, 2015 0.0587 0.0607 0.0579 0.0598 15,322,313 +0.00(+0.47%)
Jul 02, 2015 0.0626 0.0595 0.0595 0.0595 8,038,060 -0.00(-3.65%)
Jul 01, 2015 0.0620 0.0620 0.0605 0.0617 16,698,058 -0.00(-0.30%)
Jun 30, 2015 0.0613 0.0620 0.0597 0.0619 14,969,555 +0.00(+1.07%)
Jun 29, 2015 0.0631 0.0638 0.0607 0.0613 13,097,455 -0.00(-2.97%)
Jun 26, 2015 0.0619 0.0648 0.0613 0.0631 97,809,768 +0.00(+0.30%)
Jun 25, 2015 0.0635 0.0645 0.0624 0.0629 19,832,476 -0.00(-0.15%)
Jun 24, 2015 0.0641 0.0643 0.0623 0.0630 11,690,687 -0.00(-1.32%)
Jun 23, 2015 0.0622 0.0639 0.0610 0.0639 11,481,314 +0.00(+1.64%)
Jun 22, 2015 0.0632 0.0638 0.0622 0.0628 8,595,821 -0.00(-0.45%)
Jun 19, 2015 0.0612 0.0638 0.0608 0.0631 14,404,759 +0.00(+2.91%)
Jun 18, 2015 0.0612 0.0628 0.0609 0.0613 24,195,416 +0.00(+1.71%)
Jun 17, 2015 0.0630 0.0632 0.0583 0.0603 15,634,561 -0.00(-3.89%)
Jun 16, 2015 0.0619 0.0644 0.0612 0.0628 30,199,122 +0.00(+2.92%)
Jun 15, 2015 0.0549 0.0615 0.0547 0.0610 19,125,680 +0.01(+10.92%)
Jun 12, 2015 0.0556 0.0559 0.0549 0.0550 4,295,245 -0.00(-1.35%)
Jun 11, 2015 0.0559 0.0569 0.0553 0.0557 4,317,632 -0.00(-0.17%)
Jun 10, 2015 0.0558 0.0576 0.0555 0.0558 16,147,973 +0.00(+0.85%)
Jun 09, 2015 0.0560 0.0564 0.0553 0.0553 8,734,835 -0.00(-1.83%)
Jun 08, 2015 0.0553 0.0567 0.0547 0.0564 11,374,709 +0.00(+1.01%)
Jun 05, 2015 0.0559 0.0562 0.0545 0.0558 5,663,101 +0.00(+0.00%)
Jun 04, 2015 0.0563 0.0569 0.0553 0.0558 9,934,574 -0.00(-1.82%)
Jun 03, 2015 0.0573 0.0582 0.0565 0.0568 9,955,042 -0.00(-0.98%)
Jun 02, 2015 0.0572 0.0596 0.0572 0.0574 12,236,082 -0.00(-1.77%)
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.