Skip to main content

Gen Digital Inc (NQ: GEN )

22.26 +0.16 (+0.74%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.37 16.77 16.27 16.73 4,164,922 +0.37(+2.26%)
Mar 30, 2023 16.35 16.67 16.26 16.36 4,816,871 +0.14(+0.84%)
Mar 29, 2023 16.44 16.44 16.15 16.22 3,790,340 -0.06(-0.36%)
Mar 28, 2023 16.24 16.42 16.17 16.28 3,043,899 -0.09(-0.54%)
Mar 27, 2023 16.13 16.38 15.98 16.37 5,803,441 +0.38(+2.38%)
Mar 24, 2023 15.87 16.00 15.66 15.99 4,531,944 +0.05(+0.31%)
Mar 23, 2023 16.06 16.35 15.79 15.94 6,549,545 -0.09(-0.55%)
Mar 22, 2023 16.63 16.70 16.02 16.02 4,806,640 -0.60(-3.63%)
Mar 21, 2023 16.29 16.75 16.25 16.63 6,740,865 +0.41(+2.52%)
Mar 20, 2023 16.00 16.27 15.86 16.22 6,922,610 +0.31(+1.96%)
Mar 17, 2023 15.75 15.97 15.60 15.91 14,928,521 +0.15(+0.93%)
Mar 16, 2023 15.42 15.79 15.28 15.76 5,768,131 +0.20(+1.32%)
Mar 15, 2023 15.29 15.63 15.13 15.56 7,280,368 +0.06(+0.38%)
Mar 14, 2023 16.18 16.27 15.33 15.50 6,470,121 -0.51(-3.17%)
Mar 13, 2023 16.11 16.52 15.76 16.00 6,620,517 -0.19(-1.14%)
Mar 10, 2023 17.18 17.22 15.93 16.19 10,242,018 -1.10(-6.37%)
Mar 09, 2023 18.01 18.06 17.20 17.29 6,894,133 -0.59(-3.32%)
Mar 08, 2023 18.21 18.25 17.87 17.89 5,938,654 -0.33(-1.82%)
Mar 07, 2023 18.69 18.78 18.08 18.22 4,960,093 -0.57(-3.01%)
Mar 06, 2023 18.82 19.09 18.73 18.78 3,763,197 +0.01(+0.05%)
Mar 03, 2023 18.86 18.91 18.71 18.77 4,161,345 -0.04(-0.21%)
Mar 02, 2023 18.68 18.92 18.54 18.81 4,198,891 +0.11(+0.57%)
Mar 01, 2023 18.92 19.23 18.66 18.70 3,614,705 -0.31(-1.64%)
Feb 28, 2023 19.45 19.47 18.92 19.02 6,561,587 -0.47(-2.40%)
Feb 27, 2023 19.86 19.96 19.41 19.48 2,978,016 -0.18(-0.89%)
Feb 24, 2023 19.89 19.99 19.59 19.66 2,547,772 -0.41(-2.04%)
Feb 23, 2023 20.04 20.17 19.80 20.07 2,264,128 +0.01(+0.05%)
Feb 22, 2023 20.29 20.37 19.98 20.06 2,389,299 -0.16(-0.77%)
Feb 21, 2023 20.32 20.42 19.92 20.22 3,038,462 -0.29(-1.43%)
Feb 17, 2023 20.67 20.73 20.20 20.51 4,625,330 -0.30(-1.45%)
Feb 16, 2023 20.57 21.03 20.54 20.81 2,566,705 -0.05(-0.26%)
Feb 15, 2023 20.50 20.90 20.46 20.86 3,593,921 +0.32(+1.56%)
Feb 14, 2023 20.76 20.87 20.36 20.54 3,269,801 -0.24(-1.17%)
Feb 13, 2023 20.83 20.97 20.71 20.79 2,900,046 +0.04(+0.19%)
Feb 10, 2023 20.57 20.78 20.48 20.75 2,812,346 +0.11(+0.52%)
Feb 09, 2023 21.02 21.11 20.54 20.64 4,380,188 -0.18(-0.88%)
Feb 08, 2023 21.14 21.47 20.80 20.83 4,438,128 -0.34(-1.60%)
Feb 07, 2023 20.59 21.23 20.55 21.16 5,606,804 +0.52(+2.51%)
Feb 06, 2023 20.79 20.87 20.29 20.65 5,149,722 +0.00(+0.02%)
Feb 03, 2023 22.39 22.49 20.45 20.64 8,274,253 -2.20(-9.63%)
Feb 02, 2023 22.83 23.01 22.53 22.84 4,159,144 +0.20(+0.90%)
Feb 01, 2023 22.14 22.75 22.06 22.64 3,778,285 +0.34(+1.52%)
Jan 31, 2023 22.01 22.33 21.84 22.30 4,682,616 +0.31(+1.41%)
Jan 30, 2023 22.08 22.09 21.84 21.99 3,151,231 -0.15(-0.66%)
Jan 27, 2023 21.97 22.21 21.81 22.13 2,135,910 +0.13(+0.57%)
Jan 26, 2023 22.03 22.18 21.82 22.01 3,057,209 +0.11(+0.49%)
Jan 25, 2023 21.77 21.99 21.55 21.90 1,557,173 -0.06(-0.26%)
Jan 24, 2023 22.11 22.26 21.89 21.96 1,573,472 -0.15(-0.66%)
Jan 23, 2023 21.80 22.18 21.74 22.10 1,757,656 +0.37(+1.69%)
Jan 20, 2023 21.21 21.77 21.12 21.74 3,694,786 +0.47(+2.23%)
Jan 19, 2023 21.57 21.68 21.25 21.26 2,592,325 -0.38(-1.75%)
Jan 18, 2023 21.85 21.95 21.60 21.64 2,981,019 -0.25(-1.15%)
Jan 17, 2023 21.81 22.06 21.61 21.89 3,218,896 +0.21(+0.98%)
Jan 13, 2023 21.11 21.75 21.05 21.68 2,237,536 +0.40(+1.87%)
Jan 12, 2023 21.31 21.42 21.12 21.28 2,483,335 -0.03(-0.14%)
Jan 11, 2023 21.05 21.34 20.73 21.31 3,656,384 +0.38(+1.81%)
Jan 10, 2023 20.87 21.04 20.68 20.93 2,841,916 +0.11(+0.51%)
Jan 09, 2023 20.83 21.35 20.73 20.83 3,222,185 +0.00(+0.00%)
Jan 06, 2023 20.56 20.91 20.27 20.83 3,338,176 +0.38(+1.85%)
Jan 05, 2023 20.86 20.89 20.29 20.45 3,499,461 -0.75(-3.52%)
Jan 04, 2023 21.06 21.26 21.06 21.19 2,673,414 +0.24(+1.16%)
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.