Skip to main content

Gen Digital Inc (NQ: GEN )

25.03 -0.38 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.35 19.38 18.83 18.92 6,594,025 -0.47(-2.40%)
Feb 27, 2023 19.77 19.86 19.31 19.39 2,992,738 -0.17(-0.89%)
Feb 24, 2023 19.80 19.89 19.50 19.56 2,560,368 -0.41(-2.04%)
Feb 23, 2023 19.94 20.07 19.70 19.97 2,275,321 +0.01(+0.05%)
Feb 22, 2023 20.19 20.27 19.88 19.96 2,401,111 -0.16(-0.77%)
Feb 21, 2023 20.22 20.32 19.83 20.12 3,053,483 -0.29(-1.43%)
Feb 17, 2023 20.57 20.63 20.10 20.41 4,648,196 -0.30(-1.45%)
Feb 16, 2023 20.47 20.93 20.44 20.71 2,579,394 -0.05(-0.26%)
Feb 15, 2023 20.39 20.80 20.36 20.76 3,611,688 +0.32(+1.56%)
Feb 14, 2023 20.66 20.77 20.26 20.44 3,285,966 -0.24(-1.17%)
Feb 13, 2023 20.72 20.86 20.61 20.68 2,914,383 +0.04(+0.19%)
Feb 10, 2023 20.47 20.67 20.38 20.65 2,826,249 +0.11(+0.52%)
Feb 09, 2023 20.92 21.00 20.44 20.54 4,401,842 -0.18(-0.88%)
Feb 08, 2023 21.03 21.37 20.69 20.72 4,460,068 -0.34(-1.60%)
Feb 07, 2023 20.49 21.13 20.45 21.06 5,634,522 +0.52(+2.51%)
Feb 06, 2023 20.68 20.77 20.19 20.54 5,175,181 +0.00(+0.02%)
Feb 03, 2023 22.28 22.38 20.35 20.54 8,315,158 -2.19(-9.63%)
Feb 02, 2023 22.72 22.89 22.42 22.73 4,179,705 +0.20(+0.90%)
Feb 01, 2023 22.03 22.64 21.95 22.53 3,796,963 +0.34(+1.52%)
Jan 31, 2023 21.90 22.22 21.74 22.19 4,705,765 +0.31(+1.41%)
Jan 30, 2023 21.98 21.99 21.74 21.88 3,166,809 -0.14(-0.66%)
Jan 27, 2023 21.86 22.10 21.71 22.02 2,146,469 +0.13(+0.57%)
Jan 26, 2023 21.92 22.07 21.72 21.90 3,072,322 +0.11(+0.49%)
Jan 25, 2023 21.67 21.88 21.44 21.79 1,564,872 -0.06(-0.26%)
Jan 24, 2023 22.01 22.15 21.78 21.85 1,581,250 -0.14(-0.66%)
Jan 23, 2023 21.70 22.07 21.63 22.00 1,766,345 +0.37(+1.69%)
Jan 20, 2023 21.11 21.67 21.01 21.63 3,713,052 +0.47(+2.23%)
Jan 19, 2023 21.47 21.57 21.15 21.16 2,605,140 -0.38(-1.75%)
Jan 18, 2023 21.74 21.84 21.49 21.53 2,995,757 -0.25(-1.15%)
Jan 17, 2023 21.71 21.95 21.50 21.78 3,234,809 +0.21(+0.98%)
Jan 13, 2023 21.00 21.64 20.94 21.57 2,248,598 +0.40(+1.87%)
Jan 12, 2023 21.20 21.31 21.01 21.18 2,495,611 -0.03(-0.14%)
Jan 11, 2023 20.94 21.23 20.63 21.20 3,674,460 +0.38(+1.81%)
Jan 10, 2023 20.77 20.93 20.58 20.83 2,855,965 +0.11(+0.51%)
Jan 09, 2023 20.72 21.24 20.63 20.72 3,238,114 +0.00(+0.00%)
Jan 06, 2023 20.46 20.81 20.17 20.72 3,354,679 +0.38(+1.85%)
Jan 05, 2023 20.76 20.79 20.19 20.35 3,516,761 -0.74(-3.52%)
Jan 04, 2023 20.95 21.16 20.95 21.09 2,686,630 +0.24(+1.16%)
Jan 03, 2023 20.66 20.99 20.47 20.85 2,730,412 +0.18(+0.89%)
Dec 30, 2022 20.40 20.69 20.25 20.66 1,826,077 +0.17(+0.85%)
Dec 29, 2022 19.99 20.60 19.96 20.49 2,317,143 +0.36(+1.77%)
Dec 28, 2022 20.68 20.80 20.12 20.13 2,315,357 -0.53(-2.57%)
Dec 27, 2022 20.54 20.73 20.45 20.66 1,979,996 +0.13(+0.61%)
Dec 23, 2022 20.46 20.62 20.41 20.54 1,238,827 -0.01(-0.05%)
Dec 22, 2022 20.51 20.58 20.29 20.55 2,231,302 -0.19(-0.93%)
Dec 21, 2022 20.75 20.95 20.61 20.74 2,545,146 +0.02(+0.09%)
Dec 20, 2022 20.73 20.86 20.54 20.72 3,256,636 -0.09(-0.42%)
Dec 19, 2022 20.94 21.03 20.58 20.81 4,651,831 -0.03(-0.14%)
Dec 16, 2022 21.05 21.06 20.63 20.84 10,904,254 -0.31(-1.46%)
Dec 15, 2022 22.07 22.11 21.07 21.15 3,414,757 -1.02(-4.61%)
Dec 14, 2022 22.35 22.46 21.99 22.17 2,359,492 -0.02(-0.09%)
Dec 13, 2022 22.57 22.78 22.05 22.19 3,144,949 -0.12(-0.52%)
Dec 12, 2022 21.74 22.32 21.73 22.30 2,516,711 +0.44(+2.01%)
Dec 09, 2022 21.97 22.40 21.84 21.87 2,699,821 -0.11(-0.50%)
Dec 08, 2022 21.84 22.27 21.72 21.98 3,072,633 +0.13(+0.62%)
Dec 07, 2022 22.29 22.54 21.78 21.84 3,306,651 -0.46(-2.07%)
Dec 06, 2022 22.85 22.85 22.20 22.30 3,137,354 -0.45(-1.99%)
Dec 05, 2022 22.85 22.87 22.59 22.76 3,254,301 -0.19(-0.84%)
Dec 02, 2022 22.55 23.07 22.47 22.95 3,399,384 +0.04(+0.17%)
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.