Skip to main content

Gen Digital Inc (NQ: GEN )

26.58 +0.12 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 19.87 20.18 19.73 19.81 4,246,256 -0.01(-0.05%)
Aug 30, 2023 20.06 20.11 19.75 19.82 2,895,371 -0.27(-1.36%)
Aug 29, 2023 19.99 20.36 19.84 20.09 2,905,538 +0.13(+0.64%)
Aug 28, 2023 19.79 20.11 19.64 19.97 3,568,893 +0.21(+1.04%)
Aug 25, 2023 19.75 19.89 19.56 19.76 2,594,857 +0.04(+0.20%)
Aug 24, 2023 20.25 20.39 19.71 19.72 3,039,014 -0.53(-2.61%)
Aug 23, 2023 20.09 20.34 20.01 20.25 2,272,428 +0.17(+0.83%)
Aug 22, 2023 20.45 20.63 20.06 20.08 2,521,970 -0.25(-1.25%)
Aug 21, 2023 19.97 20.41 19.92 20.34 3,526,479 +0.41(+2.06%)
Aug 18, 2023 19.32 20.03 19.24 19.93 2,775,450 +0.33(+1.67%)
Aug 17, 2023 19.97 20.11 19.59 19.60 3,997,689 -0.30(-1.51%)
Aug 16, 2023 20.09 20.18 19.90 19.90 3,125,000 -0.31(-1.54%)
Aug 15, 2023 20.35 20.40 20.15 20.21 2,512,151 -0.26(-1.28%)
Aug 14, 2023 20.29 20.51 20.13 20.48 3,097,153 +0.19(+0.96%)
Aug 11, 2023 20.09 20.34 20.04 20.28 2,833,031 +0.11(+0.53%)
Aug 10, 2023 20.47 20.53 20.09 20.17 3,550,085 -0.10(-0.48%)
Aug 09, 2023 19.78 20.50 19.74 20.27 5,098,273 +0.55(+2.81%)
Aug 08, 2023 20.29 20.33 19.54 19.72 7,873,474 -0.82(-3.98%)
Aug 07, 2023 19.67 20.56 19.67 20.53 7,634,916 +0.99(+5.07%)
Aug 04, 2023 18.40 19.89 18.26 19.54 6,867,486 +1.44(+7.95%)
Aug 03, 2023 18.26 18.29 17.99 18.10 5,422,101 -0.13(-0.69%)
Aug 02, 2023 18.51 18.54 18.15 18.23 3,481,660 -0.54(-2.90%)
Aug 01, 2023 18.86 18.91 18.67 18.77 3,392,699 -0.14(-0.72%)
Jul 31, 2023 18.92 19.15 18.82 18.91 3,303,224 -0.03(-0.15%)
Jul 28, 2023 19.27 19.27 18.90 18.94 2,786,686 -0.02(-0.10%)
Jul 27, 2023 19.35 19.35 18.86 18.96 4,903,137 -0.23(-1.22%)
Jul 26, 2023 19.06 19.24 19.00 19.19 3,392,238 +0.14(+0.71%)
Jul 25, 2023 18.75 19.08 18.68 19.06 3,372,241 +0.28(+1.50%)
Jul 24, 2023 18.78 18.90 18.70 18.77 2,127,479 +0.05(+0.26%)
Jul 21, 2023 18.68 18.82 18.53 18.73 2,660,600 +0.17(+0.89%)
Jul 20, 2023 18.71 18.76 18.46 18.56 2,583,628 -0.22(-1.19%)
Jul 19, 2023 18.79 19.01 18.69 18.78 2,599,778 +0.10(+0.52%)
Jul 18, 2023 18.36 18.70 18.33 18.69 2,400,714 +0.34(+1.85%)
Jul 17, 2023 18.41 18.48 18.26 18.35 2,603,599 -0.14(-0.74%)
Jul 14, 2023 18.65 18.65 18.34 18.48 2,545,485 -0.19(-1.04%)
Jul 13, 2023 18.42 18.71 18.39 18.68 2,186,144 +0.37(+2.02%)
Jul 12, 2023 18.47 18.54 18.22 18.31 2,966,056 +0.08(+0.43%)
Jul 11, 2023 17.90 18.26 17.85 18.23 3,121,573 +0.37(+2.07%)
Jul 10, 2023 17.48 17.93 17.48 17.86 4,281,959 +0.28(+1.60%)
Jul 07, 2023 17.34 17.71 17.34 17.58 5,537,139 +0.16(+0.89%)
Jul 06, 2023 17.30 17.47 17.25 17.42 4,360,095 -0.12(-0.67%)
Jul 05, 2023 17.77 17.79 17.49 17.54 3,740,015 -0.40(-2.22%)
Jul 03, 2023 17.97 18.11 17.86 17.94 1,940,973 -0.10(-0.54%)
Jun 30, 2023 18.09 18.15 17.90 18.04 2,733,828 +0.12(+0.65%)
Jun 29, 2023 17.74 17.93 17.68 17.92 2,317,760 +0.16(+0.88%)
Jun 28, 2023 17.84 17.92 17.70 17.76 3,591,086 -0.18(-1.03%)
Jun 27, 2023 17.56 18.05 17.52 17.95 2,730,147 +0.39(+2.21%)
Jun 26, 2023 17.21 17.62 17.11 17.56 3,804,685 +0.34(+1.98%)
Jun 23, 2023 17.45 17.50 17.08 17.22 7,605,981 -0.37(-2.10%)
Jun 22, 2023 17.72 17.75 17.47 17.59 3,367,069 -0.14(-0.77%)
Jun 21, 2023 17.97 18.01 17.70 17.72 3,391,900 -0.34(-1.88%)
Jun 20, 2023 18.09 18.27 17.87 18.06 3,948,570 -0.05(-0.27%)
Jun 16, 2023 18.51 18.62 18.06 18.11 10,465,214 -0.22(-1.22%)
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.