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 (%)
Apr 30, 2020 0.9300 0.9300 0.8263 0.8700 242,858 -0.05(-5.60%)
Apr 29, 2020 0.8000 0.9500 0.8000 0.9216 393,457 +0.10(+12.69%)
Apr 28, 2020 0.8001 0.8414 0.7900 0.8178 384,732 +0.02(+2.56%)
Apr 27, 2020 0.8200 0.8243 0.7700 0.7974 182,614 +0.01(+1.57%)
Apr 24, 2020 0.7800 0.8035 0.7700 0.7851 145,400 +0.00(+0.56%)
Apr 23, 2020 0.7951 0.7951 0.7501 0.7807 235,300 +0.01(+0.98%)
Apr 22, 2020 0.7800 0.8456 0.7475 0.7731 277,937 -0.01(-1.19%)
Apr 21, 2020 0.7800 0.8000 0.7600 0.7824 228,684 -0.02(-2.37%)
Apr 20, 2020 0.8500 0.8699 0.7500 0.8014 283,258 -0.05(-5.81%)
Apr 17, 2020 0.8314 0.8745 0.8201 0.8508 216,100 +0.03(+3.79%)
Apr 16, 2020 0.8200 0.8773 0.7506 0.8197 221,576 -0.02(-1.84%)
Apr 15, 2020 0.8525 0.8711 0.8000 0.8351 339,841 -0.04(-5.05%)
Apr 14, 2020 0.9295 0.9495 0.8630 0.8795 295,831 -0.02(-2.28%)
Apr 13, 2020 0.9600 0.9800 0.9000 0.9000 433,777 +0.00(+0.00%)
Apr 09, 2020 0.8041 0.9200 0.8041 0.9000 450,800 +0.10(+12.50%)
Apr 08, 2020 0.8052 0.8400 0.7530 0.8000 450,367 +0.02(+2.56%)
Apr 07, 2020 0.7900 0.7900 0.7200 0.7800 470,808 +0.02(+2.62%)
Apr 06, 2020 0.7000 0.7601 0.6617 0.7601 484,643 +0.07(+9.90%)
Apr 03, 2020 0.7300 0.7698 0.6501 0.6916 697,400 -0.05(-6.54%)
Apr 02, 2020 0.7700 0.7900 0.6901 0.7400 583,345 -0.02(-2.40%)
Apr 01, 2020 0.8600 0.8600 0.7500 0.7582 367,252 -0.08(-10.02%)
Mar 31, 2020 0.8400 0.8565 0.8020 0.8426 225,993 +0.00(+0.31%)
Mar 30, 2020 0.8300 0.8400 0.7900 0.8400 313,076 +0.04(+4.83%)
Mar 27, 2020 0.8000 0.8400 0.7800 0.8013 309,900 -0.04(-4.61%)
Mar 26, 2020 0.8500 0.8794 0.8003 0.8400 478,163 +0.02(+2.43%)
Mar 25, 2020 0.9000 0.9460 0.7906 0.8201 1,143,003 +0.02(+2.51%)
Mar 24, 2020 1.010 1.010 0.7900 0.8000 1,234,382 -0.06(-7.21%)
Mar 23, 2020 0.7895 0.8868 0.7895 0.8622 329,099 +0.07(+9.02%)
Mar 20, 2020 1.020 1.090 0.7800 0.7909 1,276,300 -0.20(-20.11%)
Mar 19, 2020 1.070 1.240 0.8900 0.9900 546,849 -0.09(-8.33%)
Mar 18, 2020 1.060 1.330 0.9900 1.080 493,803 +0.03(+2.86%)
Mar 17, 2020 1.150 1.160 0.8100 1.050 513,116 +0.10(+10.53%)
Mar 16, 2020 1.200 1.210 0.8798 0.9500 445,686 -0.20(-17.39%)
Mar 13, 2020 0.9100 1.160 0.9100 1.150 455,800 +0.26(+29.20%)
Mar 12, 2020 1.090 1.110 0.7256 0.8901 573,327 -0.27(-23.27%)
Mar 11, 2020 1.250 1.250 1.150 1.160 382,927 -0.10(-7.94%)
Mar 10, 2020 1.340 1.350 1.180 1.260 351,321 -0.07(-5.26%)
Mar 09, 2020 1.510 1.532 1.200 1.330 460,451 -0.25(-15.82%)
Mar 06, 2020 1.570 1.590 1.570 1.580 345,200 +0.00(+0.00%)
Mar 05, 2020 1.660 1.710 1.530 1.580 509,344 -0.12(-7.06%)
Mar 04, 2020 1.680 1.750 1.660 1.700 271,281 +0.02(+1.19%)
Mar 03, 2020 1.630 1.710 1.620 1.680 230,975 +0.04(+2.44%)
Mar 02, 2020 1.640 1.650 1.630 1.640 213,597 -0.01(-0.61%)
Feb 28, 2020 1.650 1.670 1.615 1.650 286,300 +0.00(+0.00%)
Feb 27, 2020 1.690 1.700 1.610 1.650 317,066 -0.07(-4.07%)
Feb 26, 2020 1.700 1.730 1.665 1.720 131,569 +0.05(+2.99%)
Feb 25, 2020 1.810 1.859 1.660 1.670 597,787 -0.10(-5.65%)
Feb 24, 2020 1.750 1.820 1.680 1.770 1,255,252 +0.04(+2.31%)
Feb 21, 2020 1.710 1.750 1.710 1.730 197,700 +0.02(+1.17%)
Feb 20, 2020 1.660 1.720 1.640 1.710 131,026 +0.05(+3.01%)
Feb 19, 2020 1.600 1.670 1.600 1.660 204,650 +0.05(+3.11%)
Feb 18, 2020 1.570 1.610 1.560 1.610 90,270 +0.05(+3.21%)
Feb 14, 2020 1.580 1.630 1.560 1.560 93,600 -0.04(-2.50%)
Feb 13, 2020 1.580 1.610 1.560 1.600 83,883 +0.02(+1.27%)
Feb 12, 2020 1.630 1.640 1.580 1.580 45,756 -0.04(-2.47%)
Feb 11, 2020 1.650 1.650 1.620 1.620 61,947 +0.00(+0.00%)
Feb 10, 2020 1.610 1.640 1.540 1.620 188,062 +0.02(+1.25%)
Feb 07, 2020 1.590 1.630 1.570 1.600 439,300 +0.01(+0.63%)
Feb 06, 2020 1.630 1.630 1.580 1.590 169,622 -0.05(-3.05%)
Feb 05, 2020 1.590 1.650 1.580 1.640 72,268 +0.06(+3.80%)
Feb 04, 2020 1.520 1.710 1.520 1.580 391,786 +0.07(+4.64%)
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.