Gen Digital Inc (NQ: GEN )

24.00 -0.21 (-0.89%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 20.10 20.38 19.84 19.85 5,435,875 -0.19(-0.94%)
Apr 30, 2024 20.55 20.74 20.03 20.04 5,524,406 -0.62(-2.99%)
Apr 29, 2024 20.54 20.90 20.51 20.66 2,319,968 +0.13(+0.63%)
Apr 26, 2024 20.52 20.77 20.43 20.53 2,548,701 +0.08(+0.39%)
Apr 25, 2024 20.51 20.57 20.29 20.45 2,177,080 -0.28(-1.34%)
Apr 24, 2024 20.60 20.76 20.41 20.73 2,383,643 +0.15(+0.73%)
Apr 23, 2024 20.48 20.81 20.47 20.58 3,230,095 +0.19(+0.93%)
Apr 22, 2024 20.63 20.64 20.13 20.39 3,178,992 -0.01(-0.05%)
Apr 19, 2024 20.42 20.58 20.31 20.40 2,646,719 +0.12(+0.59%)
Apr 18, 2024 20.35 20.44 20.19 20.28 2,520,710 +0.01(+0.05%)
Apr 17, 2024 20.36 20.62 20.25 20.27 2,533,233 -0.07(-0.34%)
Apr 16, 2024 20.52 20.59 20.30 20.34 2,606,555 -0.16(-0.78%)
Apr 15, 2024 20.99 21.14 20.35 20.50 3,406,695 -0.33(-1.58%)
Apr 12, 2024 20.71 21.05 20.64 20.83 3,715,331 -0.06(-0.29%)
Apr 11, 2024 21.78 21.86 20.80 20.89 5,964,245 -1.34(-6.04%)
Apr 10, 2024 22.12 22.51 22.12 22.23 4,388,339 -0.32(-1.41%)
Apr 09, 2024 22.29 22.58 22.15 22.55 2,434,654 +0.39(+1.75%)
Apr 08, 2024 22.10 22.39 22.06 22.16 2,532,623 +0.12(+0.54%)
Apr 05, 2024 21.86 22.12 21.76 22.04 2,984,835 +0.12(+0.54%)
Apr 04, 2024 22.13 22.52 21.90 21.92 2,908,112 -0.03(-0.14%)
Apr 03, 2024 21.90 22.10 21.80 21.95 2,493,485 +0.00(+0.00%)
Apr 02, 2024 22.03 22.23 21.75 21.95 2,593,296 -0.25(-1.12%)
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.