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 (%)
Mar 31, 2016 0.0156 0.0158 0.0151 0.0153 16,145,948 -0.00(-1.70%)
Mar 30, 2016 0.0159 0.0161 0.0152 0.0156 25,398,062 -0.00(-2.07%)
Mar 29, 2016 0.0154 0.0163 0.0151 0.0159 23,070,886 +0.00(+1.69%)
Mar 28, 2016 0.0162 0.0162 0.0149 0.0156 19,376,140 +0.00(+1.28%)
Mar 24, 2016 0.0151 0.0154 0.0154 0.0154 13,032,427 +0.00(+1.30%)
Mar 23, 2016 0.0165 0.0166 0.0152 0.0152 38,049,680 -0.00(-8.33%)
Mar 22, 2016 0.0169 0.0175 0.0165 0.0166 25,496,676 -0.00(-4.91%)
Mar 21, 2016 0.0180 0.0181 0.0171 0.0175 30,672,174 +0.00(+1.53%)
Mar 18, 2016 0.0179 0.0188 0.0171 0.0172 54,199,420 -0.00(-2.97%)
Mar 17, 2016 0.0179 0.0179 0.0171 0.0177 27,756,036 -0.00(-0.37%)
Mar 16, 2016 0.0167 0.0182 0.0167 0.0178 42,953,452 +0.00(+6.30%)
Mar 15, 2016 0.0184 0.0185 0.0167 0.0167 43,297,244 -0.00(-9.61%)
Mar 14, 2016 0.0163 0.0186 0.0161 0.0185 66,801,128 +0.00(+12.40%)
Mar 11, 2016 0.0161 0.0173 0.0158 0.0165 56,345,904 +0.00(+7.30%)
Mar 10, 2016 0.0156 0.0162 0.0146 0.0154 30,394,078 +0.00(+1.75%)
Mar 09, 2016 0.0148 0.0151 0.0144 0.0151 30,417,746 +0.00(+6.51%)
Mar 08, 2016 0.0158 0.0158 0.0138 0.0142 42,710,556 -0.00(-8.12%)
Mar 07, 2016 0.0144 0.0159 0.0142 0.0154 42,069,100 +0.00(+7.34%)
Mar 04, 2016 0.0137 0.0154 0.0134 0.0144 95,986,784 +0.00(+7.92%)
Mar 03, 2016 0.0126 0.0139 0.0123 0.0133 80,142,448 +0.00(+5.21%)
Mar 02, 2016 0.0112 0.0127 0.0112 0.0127 34,001,892 +0.00(+9.09%)
Mar 01, 2016 0.0120 0.0121 0.0115 0.0116 26,587,062 -0.00(-1.12%)
Feb 29, 2016 0.0124 0.0128 0.0113 0.0117 53,655,976 -0.00(-6.32%)
Feb 26, 2016 0.0119 0.0125 0.0117 0.0125 43,653,168 +0.00(+6.15%)
Feb 25, 2016 0.0120 0.0123 0.0115 0.0118 19,909,726 -0.00(-1.11%)
Feb 24, 2016 0.0119 0.0123 0.0113 0.0119 32,534,642 +0.00(+0.56%)
Feb 23, 2016 0.0124 0.0128 0.0115 0.0119 58,814,024 +0.00(+5.88%)
Feb 22, 2016 0.0107 0.0115 0.0105 0.0112 66,753,944 +0.00(+5.59%)
Feb 19, 2016 0.0113 0.0113 0.0103 0.0106 56,530,692 -0.00(-5.29%)
Feb 18, 2016 0.0108 0.0115 0.0105 0.0112 77,179,280 +0.00(+4.94%)
Feb 17, 2016 0.0100 0.0107 0.0100 0.0107 39,631,476 +0.00(+6.58%)
Feb 16, 2016 0.0105 0.0105 0.0099 0.0100 28,536,160 +0.00(+0.00%)
Feb 12, 2016 0.0098 0.0100 0.0100 0.0100 45,074,904 +0.00(+7.04%)
Feb 11, 2016 0.0097 0.0100 0.0094 0.0094 25,984,900 -0.00(-4.70%)
Feb 10, 2016 0.0101 0.0103 0.0095 0.0098 48,935,776 +0.00(+0.00%)
Feb 09, 2016 0.0105 0.0109 0.0095 0.0098 61,828,020 -0.00(-7.45%)
Feb 08, 2016 0.0119 0.0119 0.0100 0.0106 84,637,800 -0.00(-10.56%)
Feb 05, 2016 0.0125 0.0126 0.0119 0.0119 35,291,328 -0.00(-3.23%)
Feb 04, 2016 0.0119 0.0127 0.0119 0.0123 28,995,558 +0.00(+2.20%)
Feb 03, 2016 0.0119 0.0121 0.0115 0.0120 36,290,532 +0.00(+1.68%)
Feb 02, 2016 0.0127 0.0128 0.0116 0.0118 41,650,516 -0.00(-5.29%)
Feb 01, 2016 0.0119 0.0125 0.0111 0.0125 67,865,112 +0.00(+5.00%)
Jan 29, 2016 0.0117 0.0124 0.0114 0.0119 90,991,376 +0.00(+2.86%)
Jan 28, 2016 0.0114 0.0121 0.0111 0.0115 89,010,720 +0.00(+2.34%)
Jan 27, 2016 0.0112 0.0117 0.0107 0.0113 147,777,712 +0.00(+1.79%)
Jan 26, 2016 0.0128 0.0134 0.0102 0.0111 327,006,976 -0.00(-9.68%)
Jan 25, 2016 0.0164 0.0172 0.0122 0.0123 237,802,352 -0.01(-32.36%)
Jan 22, 2016 0.0177 0.0183 0.0172 0.0181 31,814,900 +0.00(+4.17%)
Jan 21, 2016 0.0174 0.0181 0.0168 0.0174 58,772,300 +0.00(+0.38%)
Jan 20, 2016 0.0181 0.0181 0.0163 0.0173 62,446,868 -0.00(-3.66%)
Jan 19, 2016 0.0186 0.0194 0.0178 0.0180 45,768,700 -0.00(-2.15%)
Jan 15, 2016 0.0191 0.0184 0.0184 0.0184 78,467,656 -0.00(-7.92%)
Jan 14, 2016 0.0188 0.0200 0.0179 0.0200 25,676,158 +0.00(+6.32%)
Jan 13, 2016 0.0213 0.0214 0.0179 0.0188 41,346,932 -0.00(-11.76%)
Jan 12, 2016 0.0207 0.0214 0.0202 0.0213 30,394,230 +0.00(+3.86%)
Jan 11, 2016 0.0216 0.0219 0.0194 0.0205 43,620,700 -0.00(-5.18%)
Jan 08, 2016 0.0218 0.0228 0.0210 0.0216 21,158,046 -0.00(-0.61%)
Jan 07, 2016 0.0237 0.0237 0.0215 0.0218 32,709,116 -0.00(-9.34%)
Jan 06, 2016 0.0236 0.0249 0.0234 0.0240 23,318,790 +0.00(+0.83%)
Jan 05, 2016 0.0238 0.0243 0.0231 0.0238 27,119,282 +0.00(+1.98%)
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.