Skip to main content
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
30.83
-0.11 (-0.34%)
Dec 3, 2024, 1:54 PM EST - Market open

Gen Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202430.8231.0530.5630.9330.930.26%3,877,065
Nov 29, 202430.9931.2030.8230.8530.850.03%1,909,884
Nov 27, 202431.0031.1330.5930.8430.84-0.19%2,441,297
Nov 26, 202430.6330.9430.4930.9030.900.91%2,871,132
Nov 25, 202430.5030.7930.3730.6230.621.42%7,137,542
Nov 22, 202429.9630.3129.8930.1930.191.27%2,545,572
Nov 21, 202429.5430.0429.3729.8129.811.26%2,393,359
Nov 20, 202429.2129.5528.9029.4429.440.68%3,457,277
Nov 19, 202429.0729.3228.8929.2429.24-0.14%2,354,730
Nov 18, 202429.5929.7429.0729.2829.28-1.01%2,002,098
Nov 15, 202429.9930.0729.4829.5829.45-1.53%2,332,743
Nov 14, 202430.4930.5529.9930.0429.91-1.54%2,147,765
Nov 13, 202430.6230.8930.4630.5130.38-0.07%2,712,299
Nov 12, 202430.0630.5630.0130.5330.400.53%3,450,423
Nov 11, 202429.6930.5529.6430.3730.242.84%4,121,660
Nov 8, 202429.6929.8929.4729.5329.40-0.07%2,950,571
Nov 7, 202429.2129.5929.0229.5529.421.48%4,469,795
Nov 6, 202429.0529.3428.8729.1229.002.07%5,502,601
Nov 5, 202428.2028.6428.1328.5328.411.03%4,086,137
Nov 4, 202428.2328.4728.1328.2428.12-0.11%3,307,637
Nov 1, 202428.7829.1928.1228.2728.15-2.89%4,854,579
Oct 31, 202427.6530.0327.6529.1128.998.18%10,898,306
Oct 30, 202426.9427.3826.8726.9126.80-0.74%3,181,135
Oct 29, 202427.0327.2626.9627.1127.000.30%2,726,500
Oct 28, 202426.8327.2726.8327.0326.920.22%2,195,533
Oct 25, 202427.1527.2226.8626.9726.86-0.19%1,825,560
Oct 24, 202427.1327.5826.9027.0226.910.82%3,388,306
Oct 23, 202427.0527.1026.7826.8026.69-1.14%2,057,276
Oct 22, 202426.8327.2626.7527.1127.001.16%2,514,344
Oct 21, 202427.0527.2326.7126.8026.69-1.47%4,595,015
Oct 18, 202428.1128.1727.1027.2027.08-3.06%2,975,936
Oct 17, 202428.0928.3027.9328.0627.94-0.39%4,041,311
Oct 16, 202428.1428.2528.0128.1728.050.21%1,764,249
Oct 15, 202428.0928.4528.0128.1127.990.36%2,256,663
Oct 14, 202427.7828.0227.6028.0127.890.94%2,673,720
Oct 11, 202427.7727.8127.5927.7527.630.18%2,045,731
Oct 10, 202427.4527.7627.3827.7027.580.40%2,596,088
Oct 9, 202427.4627.7927.4027.5927.470.66%2,121,138
Oct 8, 202427.3027.5127.2527.4127.290.44%1,543,324
Oct 7, 202427.4627.5927.2027.2927.17-0.73%2,064,643
Oct 4, 202427.2927.4926.9827.4927.371.93%1,803,157
Oct 3, 202426.9526.9826.7526.9726.86-0.11%3,125,592
Oct 2, 202427.0427.2526.9727.0026.89-0.70%1,752,281
Oct 1, 202427.5027.5026.9827.1927.07-0.87%2,395,137
Sep 30, 202427.4727.5327.2427.4327.31-0.15%2,734,531
Sep 27, 202427.1927.5127.1927.4727.351.10%3,619,133
Sep 26, 202426.8827.2126.7127.1727.061.61%2,203,313
Sep 25, 202427.1627.2426.6926.7426.63-1.69%2,268,896
Sep 24, 202426.8527.2026.7827.2027.081.45%2,643,833
Sep 23, 202426.6726.8826.3826.8126.701.25%2,491,308
Sep 20, 202426.6226.6526.1326.4826.37-1.45%13,942,387
Sep 19, 202426.9127.1326.6626.8726.761.09%3,554,464
Sep 18, 202426.2726.8526.2726.5826.470.45%2,483,328
Sep 17, 202426.6326.7426.4426.4626.35-0.60%2,665,061
Sep 16, 202426.5226.8426.5126.6226.510.49%2,494,055
Sep 13, 202426.4226.5026.2726.4926.380.91%3,140,245
Sep 12, 202426.0026.2625.7926.2526.140.88%3,397,923
Sep 11, 202425.6826.0425.2726.0225.910.46%3,674,226
Sep 10, 202425.8325.9725.5725.9025.790.70%2,610,782
Sep 9, 202425.6426.0025.4925.7225.611.34%3,520,194
Sep 6, 202425.8926.1725.3325.3825.27-2.16%2,864,921
Sep 5, 202426.1226.3625.8325.9425.83-0.80%2,377,112
Sep 4, 202426.0326.3225.9426.1526.040.27%2,225,031
Sep 3, 202426.2926.7226.0226.0825.97-1.44%3,666,887
Aug 30, 202426.5326.6426.2826.4626.350.15%5,696,208
Aug 29, 202426.4126.7626.2426.4226.310.76%2,299,389
Aug 28, 202426.3326.4326.0526.2226.11-0.49%2,715,890
Aug 27, 202425.9626.3725.9226.3526.240.80%2,288,647
Aug 26, 202425.8126.4025.7226.1426.031.63%3,390,386
Aug 23, 202425.4325.7425.2725.7225.611.70%2,052,709
Aug 22, 202425.7325.8025.2125.2925.18-1.79%2,275,348
Aug 21, 202425.3525.7725.0425.7525.641.74%2,561,309
Aug 20, 202425.4625.5625.1925.3125.20-0.67%2,036,936
Aug 19, 202425.2225.7025.1925.4825.370.83%2,901,004
Aug 16, 202424.8725.2924.7725.2725.041.57%2,707,050
Aug 15, 202425.2225.2624.7324.8824.65-0.24%2,448,729
Aug 14, 202424.8425.0224.7324.9424.710.24%2,038,554
Aug 13, 202424.7824.9124.4724.8824.651.06%2,690,051
Aug 12, 202424.9425.1024.4524.6224.40-1.12%1,976,836
Aug 9, 202424.7625.0924.6124.9024.670.65%2,108,918
Aug 8, 202424.5024.7724.4124.7424.521.98%3,842,469
Aug 7, 202424.7225.0324.2024.2624.04-0.66%3,174,300
Aug 6, 202424.7024.8724.4024.4224.20-0.85%3,217,670
Aug 5, 202424.2625.0524.1224.6324.41-2.11%3,810,630
Aug 2, 202424.9225.4423.8925.1624.93-0.32%5,833,432
Aug 1, 202425.9326.0725.1925.2425.01-2.89%3,966,143
Jul 31, 202426.0326.3725.9225.9925.750.85%3,903,840
Jul 30, 202426.1526.2925.7525.7725.54-1.11%2,862,469
Jul 29, 202426.1726.3325.9726.0625.82-0.11%2,105,434
Jul 26, 202425.5426.2725.3726.0925.853.49%4,689,681
Jul 25, 202425.2425.6725.1025.2124.980.04%3,079,778
Jul 24, 202425.3425.5325.1425.2024.97-0.36%3,745,064
Jul 23, 202425.4725.5325.2625.2925.06-0.94%2,062,133
Jul 22, 202425.6625.7425.3125.5325.300.20%2,798,562
Jul 19, 202425.6425.7125.3225.4825.25-0.39%2,805,692
Jul 18, 202425.7225.9225.4125.5825.35-0.78%2,454,876
Jul 17, 202425.3425.8125.2725.7825.550.78%2,759,955
Jul 16, 202425.5425.8325.3925.5825.350.87%3,495,882
Jul 15, 202425.6025.7925.3125.3625.13-0.59%2,768,073
Jul 12, 202425.0025.5524.8525.5125.282.04%2,529,675