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 (%)
Jul 31, 2023 19.01 19.24 18.91 19.00 3,286,884 -0.03(-0.15%)
Jul 28, 2023 19.37 19.37 18.99 19.03 2,772,901 -0.02(-0.10%)
Jul 27, 2023 19.44 19.44 18.96 19.05 4,878,884 -0.23(-1.22%)
Jul 26, 2023 19.15 19.33 19.09 19.29 3,375,458 +0.14(+0.71%)
Jul 25, 2023 18.84 19.17 18.77 19.15 3,355,561 +0.28(+1.50%)
Jul 24, 2023 18.88 18.99 18.79 18.87 2,116,956 +0.05(+0.26%)
Jul 21, 2023 18.77 18.92 18.62 18.82 2,647,440 +0.17(+0.89%)
Jul 20, 2023 18.80 18.86 18.55 18.65 2,570,848 -0.22(-1.19%)
Jul 19, 2023 18.89 19.10 18.78 18.88 2,586,918 +0.10(+0.52%)
Jul 18, 2023 18.45 18.79 18.42 18.78 2,388,839 +0.34(+1.85%)
Jul 17, 2023 18.51 18.57 18.35 18.44 2,590,720 -0.14(-0.74%)
Jul 14, 2023 18.74 18.74 18.43 18.57 2,532,893 -0.20(-1.04%)
Jul 13, 2023 18.52 18.80 18.48 18.77 2,175,330 +0.37(+2.02%)
Jul 12, 2023 18.56 18.63 18.31 18.40 2,951,384 +0.08(+0.43%)
Jul 11, 2023 17.99 18.35 17.94 18.32 3,106,132 +0.37(+2.07%)
Jul 10, 2023 17.57 18.02 17.57 17.95 4,260,778 +0.28(+1.60%)
Jul 07, 2023 17.43 17.80 17.43 17.67 5,509,750 +0.16(+0.89%)
Jul 06, 2023 17.38 17.55 17.34 17.51 4,338,528 -0.12(-0.67%)
Jul 05, 2023 17.86 17.88 17.58 17.63 3,721,515 -0.40(-2.22%)
Jul 03, 2023 18.06 18.20 17.95 18.03 1,931,372 -0.10(-0.54%)
Jun 30, 2023 18.18 18.24 17.99 18.12 2,720,305 +0.12(+0.65%)
Jun 29, 2023 17.83 18.02 17.76 18.01 2,306,295 +0.16(+0.88%)
Jun 28, 2023 17.93 18.01 17.78 17.85 3,573,323 -0.19(-1.03%)
Jun 27, 2023 17.65 18.14 17.61 18.04 2,716,642 +0.39(+2.22%)
Jun 26, 2023 17.29 17.71 17.20 17.65 3,785,865 +0.34(+1.98%)
Jun 23, 2023 17.54 17.58 17.17 17.30 7,568,358 -0.37(-2.10%)
Jun 22, 2023 17.81 17.84 17.56 17.68 3,350,414 -0.14(-0.77%)
Jun 21, 2023 18.06 18.10 17.79 17.81 3,375,122 -0.34(-1.88%)
Jun 20, 2023 18.18 18.36 17.96 18.15 3,929,039 -0.05(-0.27%)
Jun 16, 2023 18.60 18.71 18.15 18.20 10,413,447 -0.22(-1.22%)
Jun 15, 2023 17.75 18.47 17.68 18.43 3,695,648 +0.50(+2.78%)
Jun 14, 2023 18.05 18.24 17.90 17.93 2,546,439 -0.08(-0.43%)
Jun 13, 2023 17.96 18.17 17.91 18.01 4,996,267 +0.12(+0.66%)
Jun 12, 2023 17.44 17.93 17.44 17.89 3,034,399 +0.48(+2.75%)
Jun 09, 2023 17.42 17.57 17.28 17.41 2,765,465 +0.04(+0.23%)
Jun 08, 2023 17.38 17.49 17.22 17.37 2,274,766 +0.01(+0.06%)
Jun 07, 2023 17.70 17.75 17.24 17.36 4,738,367 -0.35(-1.99%)
Jun 06, 2023 17.50 17.73 17.32 17.71 2,729,414 +0.16(+0.89%)
Jun 05, 2023 17.49 17.83 17.39 17.56 3,741,053 -0.02(-0.11%)
Jun 02, 2023 17.27 17.68 17.21 17.58 3,958,886 +0.43(+2.51%)
Jun 01, 2023 17.11 17.35 16.90 17.15 4,825,492 +0.01(+0.06%)
May 31, 2023 16.77 17.23 16.69 17.14 17,692,366 +0.31(+1.86%)
May 30, 2023 16.74 17.01 16.62 16.83 3,752,715 +0.11(+0.64%)
May 26, 2023 16.35 16.84 16.35 16.72 3,421,855 +0.26(+1.60%)
May 25, 2023 16.40 16.60 16.24 16.45 4,059,868 +0.00(+0.00%)
May 24, 2023 16.44 16.60 16.31 16.45 4,707,619 -0.12(-0.71%)
May 23, 2023 16.66 16.80 16.47 16.57 5,897,672 -0.10(-0.59%)
May 22, 2023 16.15 16.75 16.06 16.67 8,623,529 +0.84(+5.31%)
May 19, 2023 15.82 16.02 15.65 15.83 7,812,945 +0.20(+1.28%)
May 18, 2023 15.50 15.65 15.41 15.63 5,077,203 +0.08(+0.50%)
May 17, 2023 15.04 15.62 15.04 15.55 6,453,115 +0.56(+3.75%)
May 16, 2023 15.86 15.89 14.98 14.99 5,758,902 -0.92(-5.79%)
May 15, 2023 15.74 16.11 15.61 15.91 6,436,402 +0.18(+1.17%)
May 12, 2023 16.40 16.42 15.14 15.73 8,635,486 -0.91(-5.48%)
May 11, 2023 16.73 16.82 16.49 16.64 4,786,523 -0.08(-0.46%)
May 10, 2023 16.61 16.78 16.44 16.71 4,776,995 +0.23(+1.41%)
May 09, 2023 16.50 16.64 16.35 16.48 5,882,743 -0.05(-0.29%)
May 08, 2023 16.71 16.87 16.49 16.53 5,471,280 -0.10(-0.58%)
May 05, 2023 16.14 16.63 16.09 16.63 4,232,600 +0.68(+4.25%)
May 04, 2023 16.11 16.17 15.88 15.95 3,706,376 -0.29(-1.79%)
May 03, 2023 16.50 16.67 16.23 16.24 3,817,531 -0.17(-1.06%)
May 02, 2023 17.00 17.10 16.40 16.41 3,977,834 -0.71(-4.13%)
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.