Skip to main content
Gen Digital Inc. (GEN)
NASDAQ: GEN · Real-Time Price · USD
27.17
+0.43 (1.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202426.8827.2126.7127.1727.171.61%2,202,719
Sep 25, 202427.1627.2426.6926.7426.74-1.69%2,268,896
Sep 24, 202426.8527.2026.7827.2027.201.45%2,643,833
Sep 23, 202426.6726.8826.3826.8126.811.25%2,491,308
Sep 20, 202426.6226.6526.1326.4826.48-1.45%13,942,387
Sep 19, 202426.9127.1326.6626.8726.871.09%3,554,464
Sep 18, 202426.2726.8526.2726.5826.580.45%2,483,328
Sep 17, 202426.6326.7426.4426.4626.46-0.60%2,665,061
Sep 16, 202426.5226.8426.5126.6226.620.49%2,494,055
Sep 13, 202426.4226.5026.2726.4926.490.91%3,140,245
Sep 12, 202426.0026.2625.7926.2526.250.88%3,397,923
Sep 11, 202425.6826.0425.2726.0226.020.46%3,674,226
Sep 10, 202425.8325.9725.5725.9025.900.70%2,610,782
Sep 9, 202425.6426.0025.4925.7225.721.34%3,520,194
Sep 6, 202425.8926.1725.3325.3825.38-2.16%2,864,921
Sep 5, 202426.1226.3625.8325.9425.94-0.80%2,377,112
Sep 4, 202426.0326.3225.9426.1526.150.27%2,225,031
Sep 3, 202426.2926.7226.0226.0826.08-1.44%3,666,887
Aug 30, 202426.5326.6426.2826.4626.460.15%5,696,208
Aug 29, 202426.4126.7626.2426.4226.420.76%2,299,389
Aug 28, 202426.3326.4326.0526.2226.22-0.49%2,715,890
Aug 27, 202425.9626.3725.9226.3526.350.80%2,288,647
Aug 26, 202425.8126.4025.7226.1426.141.63%3,390,386
Aug 23, 202425.4325.7425.2725.7225.721.70%2,052,709
Aug 22, 202425.7325.8025.2125.2925.29-1.79%2,275,348
Aug 21, 202425.3525.7725.0425.7525.751.74%2,561,309
Aug 20, 202425.4625.5625.1925.3125.31-0.67%2,036,936
Aug 19, 202425.2225.7025.1925.4825.480.83%2,901,004
Aug 16, 202424.8725.2924.7725.2725.151.57%2,707,050
Aug 15, 202425.2225.2624.7324.8824.76-0.24%2,448,729
Aug 14, 202424.8425.0224.7324.9424.820.24%2,038,554
Aug 13, 202424.7824.9124.4724.8824.761.06%2,690,051
Aug 12, 202424.9425.1024.4524.6224.50-1.12%1,976,836
Aug 9, 202424.7625.0924.6124.9024.780.65%2,108,918
Aug 8, 202424.5024.7724.4124.7424.621.98%3,842,469
Aug 7, 202424.7225.0324.2024.2624.14-0.66%3,174,300
Aug 6, 202424.7024.8724.4024.4224.30-0.85%3,217,670
Aug 5, 202424.2625.0524.1224.6324.51-2.11%3,810,630
Aug 2, 202424.9225.4423.8925.1625.04-0.32%5,833,432
Aug 1, 202425.9326.0725.1925.2425.12-2.89%3,966,143
Jul 31, 202426.0326.3725.9225.9925.860.85%3,903,840
Jul 30, 202426.1526.2925.7525.7725.64-1.11%2,862,469
Jul 29, 202426.1726.3325.9726.0625.93-0.11%2,105,434
Jul 26, 202425.5426.2725.3726.0925.963.49%4,689,681
Jul 25, 202425.2425.6725.1025.2125.090.04%3,079,778
Jul 24, 202425.3425.5325.1425.2025.08-0.36%3,745,064
Jul 23, 202425.4725.5325.2625.2925.17-0.94%2,062,133
Jul 22, 202425.6625.7425.3125.5325.410.20%2,798,562
Jul 19, 202425.6425.7125.3225.4825.36-0.39%2,805,692
Jul 18, 202425.7225.9225.4125.5825.46-0.78%2,454,876
Jul 17, 202425.3425.8125.2725.7825.650.78%2,759,955
Jul 16, 202425.5425.8325.3925.5825.460.87%3,495,882
Jul 15, 202425.6025.7925.3125.3625.24-0.59%2,768,073
Jul 12, 202425.0025.5524.8525.5125.392.04%2,529,675
Jul 11, 202424.6525.2924.6525.0024.881.63%2,706,520
Jul 10, 202424.0824.6224.0624.6024.481.95%2,807,758
Jul 9, 202424.4624.5824.0724.1324.01-1.71%3,332,710
Jul 8, 202424.6624.7424.4224.5524.43-0.37%2,819,203
Jul 5, 202424.5024.7724.4324.6424.52-0.16%5,610,764
Jul 3, 202424.9725.0424.6824.6824.56-1.12%2,704,991
Jul 2, 202424.9225.0624.5524.9624.840.28%3,241,112
Jul 1, 202424.9825.1724.8024.8924.77-0.36%3,351,693
Jun 28, 202424.7225.0024.6724.9824.861.46%6,394,211
Jun 27, 202424.3324.7124.2524.6224.501.78%4,134,964
Jun 26, 202424.1024.3223.9924.1924.070.08%3,195,202
Jun 25, 202424.2024.3724.1024.1724.050.37%4,198,850
Jun 24, 202423.9324.2523.6924.0823.96-0.58%4,985,482
Jun 21, 202423.7824.3423.6424.2224.101.94%29,237,071
Jun 20, 202423.5223.8323.3423.7623.640.85%4,210,811
Jun 18, 202423.7724.0023.2723.5623.45-0.55%5,432,555
Jun 17, 202424.3824.3823.6423.6923.57-2.87%5,499,611
Jun 14, 202424.4124.6724.3124.3924.27-0.41%3,759,276
Jun 13, 202424.7325.0924.3524.4924.37-1.61%3,547,105
Jun 12, 202424.7825.1124.6524.8924.772.18%5,102,667
Jun 11, 202424.4324.5424.1324.3624.24-0.49%3,914,161
Jun 10, 202424.4624.9024.1324.4824.36-0.97%6,431,802
Jun 7, 202424.2424.8223.8624.7224.60-2.83%8,481,448
Jun 6, 202425.4025.6225.3125.4425.32-0.08%3,644,427
Jun 5, 202424.8825.4824.8825.4625.342.58%4,761,695
Jun 4, 202424.6325.0724.6224.8224.700.04%4,324,585
Jun 3, 202424.9425.0624.4824.8124.69-0.08%6,012,763
May 31, 202424.6924.9124.4324.8324.711.02%19,913,062
May 30, 202424.5324.6624.2224.5824.460.33%4,687,167
May 29, 202424.4424.7824.4424.5024.38-1.25%4,828,360
May 28, 202424.7125.0224.6224.8124.69-0.32%4,879,335
May 24, 202424.7024.9624.6424.8924.770.89%3,869,388
May 23, 202424.9825.0424.5624.6724.55-1.32%4,937,098
May 22, 202425.0925.2024.9425.0024.88-0.20%5,392,030
May 21, 202424.4725.0724.4025.0524.932.37%6,544,868
May 20, 202425.0525.1024.3624.4724.35-2.24%7,738,094
May 17, 202425.1525.2224.4925.0324.91-1.50%6,617,328
May 16, 202424.9525.4724.7825.4125.161.44%5,302,273
May 15, 202424.7125.0724.6225.0524.802.08%6,760,185
May 14, 202423.9224.5823.7924.5424.302.25%8,562,246
May 13, 202423.4624.1523.4524.0023.762.30%9,124,311
May 10, 202422.4723.6522.0923.4623.2315.34%13,620,337
May 9, 202420.0920.3720.0320.3420.141.60%5,678,104
May 8, 202419.8320.0519.6620.0219.820.30%3,537,885
May 7, 202419.7720.0219.6819.9619.761.32%4,869,167
May 6, 202420.0820.0819.6419.7019.51-1.65%7,083,055