Skip to main content

Gen Digital Inc (NQ: GEN )

25.70 -0.08 (-0.29%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 25.34 25.81 25.27 25.78 2,759,952 +0.20(+0.78%)
Jul 16, 2024 25.54 25.83 25.39 25.58 3,495,882 +0.22(+0.87%)
Jul 15, 2024 25.60 25.79 25.31 25.36 2,768,073 -0.15(-0.59%)
Jul 12, 2024 25.00 25.55 24.85 25.51 2,529,675 +0.51(+2.04%)
Jul 11, 2024 24.65 25.29 24.65 25.00 2,706,520 +0.40(+1.63%)
Jul 10, 2024 24.08 24.62 24.05 24.60 2,807,750 +0.47(+1.95%)
Jul 09, 2024 24.46 24.58 24.07 24.13 3,332,710 -0.42(-1.71%)
Jul 08, 2024 24.66 24.74 24.42 24.55 2,819,123 -0.09(-0.37%)
Jul 05, 2024 24.50 24.77 24.43 24.64 5,610,765 -0.04(-0.16%)
Jul 03, 2024 24.97 25.04 24.68 24.68 2,704,991 -0.28(-1.12%)
Jul 02, 2024 24.92 25.06 24.55 24.96 3,241,109 +0.07(+0.28%)
Jul 01, 2024 24.98 25.17 24.80 24.89 3,351,693 -0.09(-0.36%)
Jun 28, 2024 24.72 25.00 24.67 24.98 6,394,211 +0.36(+1.46%)
Jun 27, 2024 24.33 24.71 24.25 24.62 4,134,964 +0.43(+1.78%)
Jun 26, 2024 24.10 24.32 23.99 24.19 3,195,202 +0.02(+0.08%)
Jun 25, 2024 24.20 24.37 24.10 24.17 4,198,851 +0.09(+0.37%)
Jun 24, 2024 23.93 24.25 23.69 24.08 4,985,457 -0.14(-0.58%)
Jun 21, 2024 23.78 24.34 23.64 24.22 29,250,204 +0.46(+1.94%)
Jun 20, 2024 23.52 23.82 23.34 23.76 4,210,811 +0.20(+0.85%)
Jun 18, 2024 23.77 24.00 23.27 23.56 5,432,558 -0.13(-0.55%)
Jun 17, 2024 24.38 24.38 23.64 23.69 5,499,611 -0.70(-2.87%)
Jun 14, 2024 24.41 24.67 24.30 24.39 3,759,278 -0.10(-0.41%)
Jun 13, 2024 24.73 25.09 24.35 24.49 3,547,105 -0.40(-1.61%)
Jun 12, 2024 24.78 25.11 24.65 24.89 5,102,659 +0.53(+2.18%)
Jun 11, 2024 24.43 24.54 24.13 24.36 3,914,161 -0.12(-0.49%)
Jun 10, 2024 24.46 24.90 24.13 24.48 6,431,808 -0.24(-0.97%)
Jun 07, 2024 24.24 24.82 23.86 24.72 8,481,463 -0.72(-2.83%)
Jun 06, 2024 25.40 25.61 25.31 25.44 3,644,427 -0.02(-0.08%)
Jun 05, 2024 24.88 25.48 24.88 25.46 4,761,676 +0.64(+2.58%)
Jun 04, 2024 24.63 25.07 24.62 24.82 4,324,579 +0.01(+0.04%)
Jun 03, 2024 24.94 25.06 24.48 24.81 6,012,767 -0.02(-0.08%)
May 31, 2024 24.69 24.91 24.43 24.83 19,913,064 +0.25(+1.02%)
May 30, 2024 24.53 24.66 24.22 24.58 4,687,157 +0.08(+0.33%)
May 29, 2024 24.44 24.78 24.44 24.50 4,826,358 -0.31(-1.25%)
May 28, 2024 24.71 25.02 24.62 24.81 4,879,275 -0.08(-0.32%)
May 24, 2024 24.70 24.95 24.64 24.89 3,869,388 +0.22(+0.89%)
May 23, 2024 24.98 25.04 24.56 24.67 4,937,101 -0.33(-1.32%)
May 22, 2024 25.09 25.20 24.94 25.00 5,392,033 -0.05(-0.20%)
May 21, 2024 24.47 25.07 24.39 25.05 6,544,831 +0.58(+2.37%)
May 20, 2024 25.05 25.10 24.36 24.47 7,738,104 -0.56(-2.24%)
May 17, 2024 25.15 25.22 24.49 25.03 6,617,338 -0.25(-1.01%)
May 16, 2024 24.83 25.34 24.66 25.29 5,326,952 +0.36(+1.44%)
May 15, 2024 24.59 24.94 24.49 24.93 6,793,588 +0.51(+2.08%)
May 14, 2024 23.80 24.46 23.67 24.42 8,604,573 +0.54(+2.25%)
May 13, 2024 23.34 24.03 23.33 23.88 9,169,414 +0.54(+2.30%)
May 10, 2024 22.36 23.53 21.98 23.34 13,687,688 +3.10(+15.34%)
May 09, 2024 19.99 20.27 19.93 20.24 5,706,023 +0.32(+1.60%)
May 08, 2024 19.73 19.95 19.56 19.92 3,555,375 +0.06(+0.30%)
May 07, 2024 19.67 19.92 19.58 19.86 4,893,237 +0.26(+1.32%)
May 06, 2024 19.98 19.98 19.54 19.60 7,118,084 -0.33(-1.65%)
May 03, 2024 19.71 19.95 19.56 19.93 5,681,394 +0.35(+1.78%)
May 02, 2024 19.90 19.98 19.48 19.58 6,451,996 -0.27(-1.35%)
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.