Gen Digital Inc (NQ: GEN )

28.27 -0.84 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 28.78 29.19 28.11 28.27 4,854,580 -0.84(-2.89%)
Oct 31, 2024 27.65 30.03 27.65 29.11 10,898,150 +2.20(+8.18%)
Oct 30, 2024 26.94 27.38 26.87 26.91 3,181,136 -0.20(-0.74%)
Oct 29, 2024 27.03 27.25 26.96 27.11 2,726,500 +0.08(+0.30%)
Oct 28, 2024 26.83 27.27 26.83 27.03 2,195,533 +0.06(+0.22%)
Oct 25, 2024 27.15 27.22 26.86 26.97 1,825,560 -0.05(-0.19%)
Oct 24, 2024 27.13 27.58 26.90 27.02 3,388,306 +0.22(+0.82%)
Oct 23, 2024 27.05 27.10 26.78 26.80 2,057,276 -0.31(-1.14%)
Oct 22, 2024 26.83 27.26 26.75 27.11 2,514,343 +0.31(+1.16%)
Oct 21, 2024 27.05 27.23 26.71 26.80 4,594,986 -0.40(-1.47%)
Oct 18, 2024 28.11 28.17 27.10 27.20 2,975,936 -0.86(-3.06%)
Oct 17, 2024 28.08 28.30 27.93 28.06 4,041,311 -0.11(-0.39%)
Oct 16, 2024 28.14 28.25 28.01 28.17 1,764,250 +0.06(+0.21%)
Oct 15, 2024 28.09 28.45 28.01 28.11 2,256,663 +0.10(+0.36%)
Oct 14, 2024 27.78 28.02 27.59 28.01 2,673,724 +0.26(+0.94%)
Oct 11, 2024 27.77 27.81 27.59 27.75 2,045,731 +0.05(+0.18%)
Oct 10, 2024 27.45 27.75 27.38 27.70 2,595,778 +0.11(+0.40%)
Oct 09, 2024 27.46 27.79 27.40 27.59 2,121,038 +0.18(+0.66%)
Oct 08, 2024 27.30 27.50 27.25 27.41 1,543,324 +0.12(+0.44%)
Oct 07, 2024 27.46 27.59 27.20 27.29 2,064,644 -0.20(-0.73%)
Oct 04, 2024 27.29 27.49 26.98 27.49 1,803,157 +0.52(+1.93%)
Oct 03, 2024 26.95 26.98 26.75 26.97 3,125,592 -0.03(-0.11%)
Oct 02, 2024 27.04 27.25 26.96 27.00 1,752,281 -0.19(-0.70%)
Oct 01, 2024 27.50 27.50 26.98 27.19 2,394,514 -0.24(-0.87%)
Sep 30, 2024 27.47 27.53 27.24 27.43 2,734,531 -0.04(-0.15%)
Sep 27, 2024 27.19 27.51 27.19 27.47 3,619,133 +0.30(+1.10%)
Sep 26, 2024 26.88 27.21 26.71 27.17 2,203,313 +0.43(+1.61%)
Sep 25, 2024 27.16 27.24 26.68 26.74 2,268,880 -0.46(-1.69%)
Sep 24, 2024 26.85 27.20 26.78 27.20 2,643,811 +0.39(+1.45%)
Sep 23, 2024 26.67 26.88 26.38 26.81 2,491,308 +0.33(+1.25%)
Sep 20, 2024 26.62 26.65 26.12 26.48 13,942,387 -0.39(-1.45%)
Sep 19, 2024 26.91 27.13 26.66 26.87 3,554,464 +0.29(+1.09%)
Sep 18, 2024 26.27 26.84 26.27 26.58 2,484,195 +0.12(+0.45%)
Sep 17, 2024 26.63 26.74 26.44 26.46 2,665,049 -0.16(-0.60%)
Sep 16, 2024 26.52 26.84 26.51 26.62 2,494,055 +0.13(+0.49%)
Sep 13, 2024 26.42 26.50 26.27 26.49 3,140,245 +0.24(+0.91%)
Sep 12, 2024 26.00 26.26 25.79 26.25 3,397,923 +0.23(+0.88%)
Sep 11, 2024 25.68 26.04 25.27 26.02 3,674,226 +0.12(+0.46%)
Sep 10, 2024 25.83 25.97 25.57 25.90 2,610,782 +0.18(+0.70%)
Sep 09, 2024 25.64 26.00 25.48 25.72 3,520,194 +0.34(+1.34%)
Sep 06, 2024 25.89 26.16 25.32 25.38 2,864,921 -0.56(-2.16%)
Sep 05, 2024 26.12 26.36 25.83 25.94 2,377,112 -0.21(-0.80%)
Sep 04, 2024 26.03 26.32 25.94 26.15 2,241,064 +0.07(+0.27%)
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.