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 (%)
Jun 30, 2016 0.0121 0.0123 0.0113 0.0117 35,151,444 -0.00(-3.80%)
Jun 29, 2016 0.0115 0.0121 0.0112 0.0121 31,821,728 +0.00(+6.98%)
Jun 28, 2016 0.0107 0.0114 0.0107 0.0113 16,606,711 +0.00(+2.99%)
Jun 27, 2016 0.0116 0.0116 0.0107 0.0110 38,620,892 -0.00(-7.22%)
Jun 24, 2016 0.0108 0.0119 0.0106 0.0119 95,534,976 +0.00(+4.65%)
Jun 23, 2016 0.0112 0.0116 0.0110 0.0113 24,613,536 +0.00(+2.99%)
Jun 22, 2016 0.0114 0.0119 0.0110 0.0110 21,194,610 -0.00(-4.02%)
Jun 21, 2016 0.0115 0.0115 0.0103 0.0115 28,052,944 +0.00(+2.35%)
Jun 20, 2016 0.0094 0.0122 0.0094 0.0112 100,049,440 +0.00(+23.19%)
Jun 17, 2016 0.0094 0.0105 0.0091 0.0091 231,577,424 -0.00(-4.17%)
Jun 16, 2016 0.0098 0.0098 0.0094 0.0095 41,017,556 -0.00(-2.70%)
Jun 15, 2016 0.0099 0.0100 0.0096 0.0098 40,271,564 -0.00(-0.67%)
Jun 14, 2016 0.0108 0.0108 0.0098 0.0098 35,507,068 -0.00(-8.02%)
Jun 13, 2016 0.0100 0.0111 0.0100 0.0107 37,058,216 +0.00(+8.00%)
Jun 10, 2016 0.0104 0.0108 0.0098 0.0099 78,106,872 -0.00(-2.60%)
Jun 09, 2016 0.0109 0.0110 0.0102 0.0102 40,600,032 -0.00(-3.75%)
Jun 08, 2016 0.0116 0.0116 0.0104 0.0105 139,638,736 -0.00(-6.43%)
Jun 07, 2016 0.0123 0.0124 0.0111 0.0113 66,233,708 -0.00(-8.06%)
Jun 06, 2016 0.0129 0.0130 0.0121 0.0123 44,187,060 -0.00(-4.62%)
Jun 03, 2016 0.0127 0.0129 0.0121 0.0129 12,393,095 +0.00(+1.56%)
Jun 02, 2016 0.0127 0.0128 0.0124 0.0127 9,207,508 -0.00(-0.52%)
Jun 01, 2016 0.0123 0.0127 0.0121 0.0127 9,761,576 +0.00(+2.12%)
May 31, 2016 0.0122 0.0127 0.0121 0.0125 9,273,960 +0.00(+3.85%)
May 27, 2016 0.0119 0.0120 0.0120 0.0120 6,326,568 +0.00(+1.11%)
May 26, 2016 0.0124 0.0124 0.0119 0.0119 8,977,051 -0.00(-3.23%)
May 25, 2016 0.0121 0.0129 0.0121 0.0123 14,808,418 +0.00(+2.20%)
May 24, 2016 0.0111 0.0121 0.0109 0.0120 22,746,364 +0.00(+8.33%)
May 23, 2016 0.0108 0.0113 0.0108 0.0111 23,065,728 +0.00(+1.82%)
May 20, 2016 0.0111 0.0111 0.0106 0.0109 17,633,678 -0.00(-1.20%)
May 19, 2016 0.0115 0.0119 0.0109 0.0110 29,380,158 -0.00(-5.11%)
May 18, 2016 0.0121 0.0123 0.0112 0.0116 28,750,840 -0.00(-5.38%)
May 17, 2016 0.0131 0.0132 0.0119 0.0123 43,445,924 -0.00(-6.06%)
May 16, 2016 0.0132 0.0133 0.0122 0.0131 52,285,368 -0.00(-1.49%)
May 13, 2016 0.0132 0.0134 0.0132 0.0132 25,659,316 +0.00(+0.50%)
May 12, 2016 0.0136 0.0138 0.0132 0.0132 38,593,280 -0.00(-3.38%)
May 11, 2016 0.0132 0.0144 0.0132 0.0136 66,480,096 +0.00(+1.97%)
May 10, 2016 0.0137 0.0146 0.0132 0.0134 70,760,312 -0.00(-23.68%)
May 09, 2016 0.0166 0.0177 0.0162 0.0175 16,188,125 +0.00(+7.69%)
May 06, 2016 0.0164 0.0170 0.0160 0.0163 18,555,658 -0.00(-0.80%)
May 05, 2016 0.0159 0.0178 0.0157 0.0164 42,807,656 +0.00(+3.75%)
May 04, 2016 0.0160 0.0169 0.0158 0.0158 16,000,756 -0.00(-2.44%)
May 03, 2016 0.0165 0.0165 0.0158 0.0162 9,013,312 -0.00(-2.77%)
May 02, 2016 0.0165 0.0167 0.0156 0.0167 21,707,714 +0.00(+0.40%)
Apr 29, 2016 0.0173 0.0174 0.0165 0.0166 13,141,511 -0.00(-3.82%)
Apr 28, 2016 0.0173 0.0180 0.0171 0.0173 21,115,414 -0.00(-0.38%)
Apr 27, 2016 0.0176 0.0180 0.0171 0.0173 24,367,756 -0.00(-0.75%)
Apr 26, 2016 0.0163 0.0175 0.0161 0.0175 16,605,345 +0.00(+6.43%)
Apr 25, 2016 0.0171 0.0173 0.0163 0.0164 16,788,922 -0.00(-3.86%)
Apr 22, 2016 0.0172 0.0174 0.0167 0.0171 19,511,016 +0.00(+0.39%)
Apr 21, 2016 0.0161 0.0177 0.0161 0.0170 34,454,612 +0.00(+4.45%)
Apr 20, 2016 0.0158 0.0167 0.0156 0.0163 18,317,312 +0.00(+1.65%)
Apr 19, 2016 0.0165 0.0165 0.0159 0.0160 11,458,523 -0.00(-1.62%)
Apr 18, 2016 0.0158 0.0165 0.0157 0.0163 20,605,344 +0.00(+0.82%)
Apr 15, 2016 0.0160 0.0165 0.0158 0.0161 19,994,080 +0.00(+0.00%)
Apr 14, 2016 0.0158 0.0161 0.0156 0.0161 25,486,208 +0.00(+1.24%)
Apr 13, 2016 0.0151 0.0163 0.0148 0.0160 64,980,228 +0.00(+5.68%)
Apr 12, 2016 0.0146 0.0154 0.0146 0.0151 25,660,834 +0.00(+4.09%)
Apr 11, 2016 0.0148 0.0156 0.0144 0.0145 31,225,028 -0.00(-0.90%)
Apr 08, 2016 0.0148 0.0151 0.0144 0.0146 18,438,382 -0.00(-0.89%)
Apr 07, 2016 0.0150 0.0152 0.0144 0.0148 25,490,760 -0.00(-1.32%)
Apr 06, 2016 0.0144 0.0152 0.0141 0.0150 29,620,174 +0.00(+4.61%)
Apr 05, 2016 0.0144 0.0146 0.0142 0.0143 13,490,003 -0.00(-2.69%)
Apr 04, 2016 0.0147 0.0152 0.0144 0.0147 37,100,848 +0.00(+0.90%)
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.