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 (%)
Feb 28, 2017 3.230 3.320 3.150 3.220 362,411 -0.07(-2.13%)
Feb 27, 2017 3.320 3.450 3.200 3.290 522,007 -0.04(-1.20%)
Feb 24, 2017 3.220 3.360 3.220 3.330 171,112 +0.05(+1.52%)
Feb 23, 2017 3.510 3.630 3.212 3.280 425,056 -0.55(-14.36%)
Feb 22, 2017 3.930 3.930 3.810 3.830 162,477 -0.05(-1.29%)
Feb 21, 2017 3.850 3.930 3.780 3.880 460,342 +0.00(+0.00%)
Feb 17, 2017 3.880 3.880 3.880 0 -0.05(-1.27%)
Feb 16, 2017 3.950 3.970 3.800 3.930 182,044 +0.00(+0.00%)
Feb 15, 2017 3.970 3.990 3.895 3.930 113,718 -0.04(-1.01%)
Feb 14, 2017 3.960 3.990 3.880 3.970 108,541 +0.00(+0.00%)
Feb 13, 2017 4.000 4.040 3.940 3.970 183,393 -0.03(-0.75%)
Feb 10, 2017 4.000 4.050 3.900 4.000 156,245 -0.01(-0.25%)
Feb 09, 2017 3.830 4.030 3.740 4.010 284,092 +0.17(+4.43%)
Feb 08, 2017 3.940 3.990 3.690 3.840 213,931 -0.10(-2.54%)
Feb 07, 2017 3.950 4.050 3.890 3.940 121,378 -0.02(-0.51%)
Feb 06, 2017 4.120 4.150 3.780 3.960 279,337 -0.16(-3.88%)
Feb 03, 2017 4.150 4.180 4.097 4.120 69,058 -0.03(-0.72%)
Feb 02, 2017 4.040 4.200 4.028 4.150 104,273 +0.06(+1.47%)
Feb 01, 2017 4.110 4.150 4.030 4.090 123,450 -0.02(-0.49%)
Jan 31, 2017 4.080 4.130 4.030 4.110 144,578 +0.00(+0.00%)
Jan 30, 2017 4.200 4.200 3.930 4.110 388,780 -0.11(-2.61%)
Jan 27, 2017 4.230 4.260 4.140 4.220 150,130 -0.07(-1.63%)
Jan 26, 2017 4.300 4.350 4.260 4.290 100,006 -0.06(-1.38%)
Jan 25, 2017 4.380 4.490 4.310 4.350 182,982 +0.05(+1.16%)
Jan 24, 2017 4.170 4.340 4.130 4.300 196,842 +0.08(+1.90%)
Jan 23, 2017 4.180 4.260 4.080 4.220 141,063 -0.02(-0.47%)
Jan 20, 2017 4.180 4.290 4.150 4.240 107,383 +0.05(+1.19%)
Jan 19, 2017 4.330 4.330 4.190 4.190 69,418 -0.15(-3.46%)
Jan 18, 2017 4.400 4.400 4.200 4.340 93,178 -0.02(-0.46%)
Jan 17, 2017 4.300 4.450 4.230 4.360 74,074 +0.00(+0.00%)
Jan 13, 2017 4.360 4.360 4.360 0 -0.04(-0.91%)
Jan 12, 2017 4.380 4.510 4.301 4.400 82,381 +0.02(+0.46%)
Jan 11, 2017 4.430 4.480 4.310 4.380 96,315 +0.01(+0.23%)
Jan 10, 2017 4.450 4.540 4.200 4.370 345,739 -0.10(-2.24%)
Jan 09, 2017 4.530 4.550 4.450 4.470 86,820 -0.06(-1.32%)
Jan 06, 2017 4.620 4.660 4.530 4.530 127,198 -0.09(-1.95%)
Jan 05, 2017 4.630 4.750 4.550 4.620 124,302 -0.07(-1.49%)
Jan 04, 2017 4.450 4.710 4.449 4.690 192,666 +0.28(+6.35%)
Jan 03, 2017 4.360 4.460 4.360 4.410 122,789 +0.16(+3.76%)
Dec 30, 2016 4.250 4.250 4.250 0 +0.11(+2.66%)
Dec 29, 2016 4.070 4.170 4.000 4.140 110,355 +0.05(+1.22%)
Dec 28, 2016 4.330 4.380 4.040 4.090 201,362 -0.18(-4.22%)
Dec 27, 2016 4.350 4.400 4.250 4.270 78,013 -0.06(-1.39%)
Dec 23, 2016 4.330 4.330 4.330 0 +0.22(+5.35%)
Dec 22, 2016 4.330 4.360 4.110 4.110 96,835 -0.19(-4.42%)
Dec 21, 2016 4.360 4.440 4.260 4.300 113,087 -0.06(-1.38%)
Dec 20, 2016 4.210 4.440 4.150 4.360 204,999 +0.15(+3.56%)
Dec 19, 2016 4.200 4.260 4.150 4.210 132,556 +0.03(+0.72%)
Dec 16, 2016 4.020 4.200 3.991 4.180 278,932 +0.15(+3.72%)
Dec 15, 2016 3.970 4.100 3.946 4.030 88,734 +0.06(+1.51%)
Dec 14, 2016 4.100 4.100 3.870 3.970 162,482 -0.12(-2.93%)
Dec 13, 2016 4.070 4.140 3.990 4.090 79,644 +0.01(+0.25%)
Dec 12, 2016 4.150 4.250 4.040 4.080 184,979 -0.06(-1.45%)
Dec 09, 2016 4.050 4.150 3.960 4.140 304,082 +0.13(+3.24%)
Dec 08, 2016 3.670 4.030 3.670 4.010 225,152 +0.34(+9.26%)
Dec 07, 2016 3.620 3.700 3.590 3.670 151,559 +0.04(+1.10%)
Dec 06, 2016 3.610 3.650 3.590 3.630 93,349 +0.04(+1.11%)
Dec 05, 2016 3.600 3.660 3.550 3.590 119,543 +0.03(+0.84%)
Dec 02, 2016 3.580 3.660 3.540 3.560 76,462 +0.00(+0.00%)
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.