Canada markets open in 7 hours 3 minutes

Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.03+0.35 (+1.78%)
At close: 04:00PM EDT
20.00 -0.03 (-0.15%)
After hours: 07:56PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.8520.0519.6620.0320.035,653,443
May 02, 202420.0020.0819.5819.6819.686,220,300
May 01, 202420.2020.4819.9119.9519.955,409,100
Apr 30, 202420.6520.8420.1320.1420.145,497,200
Apr 29, 202420.6421.0020.6120.7620.762,308,600
Apr 26, 202420.6220.8820.5320.6320.632,536,200
Apr 25, 202420.6120.6820.4020.5520.552,166,400
Apr 24, 202420.7020.8620.5120.8320.832,371,900
Apr 23, 202420.5820.9120.5820.6820.683,214,200
Apr 22, 202420.7320.7420.2320.4920.493,163,400
Apr 19, 202420.5220.6820.4120.5020.502,633,700
Apr 18, 202420.4520.5420.2920.3820.382,508,300
Apr 17, 202420.4620.7220.3520.3720.372,520,800
Apr 16, 202420.6220.6920.4020.4420.442,593,700
Apr 15, 202421.0921.2420.4520.6020.603,389,900
Apr 12, 202420.8121.1520.7420.9320.933,697,000
Apr 11, 202421.8921.9720.9120.9920.995,931,100
Apr 10, 202422.2322.6222.2322.3422.344,366,700
Apr 09, 202422.4022.6922.2622.6622.662,422,600
Apr 08, 202422.2122.5122.1722.2722.272,520,200
Apr 05, 202421.9722.2321.8722.1522.152,970,100
Apr 04, 202422.2422.6322.0122.0322.032,893,800
Apr 03, 202422.0122.2121.9122.0622.062,481,200
Apr 02, 202422.1422.3421.8622.0622.062,580,500
Apr 01, 202422.3422.4021.9522.3122.312,553,400
Mar 28, 202422.2022.4422.1522.4022.403,053,100
Mar 27, 202422.0422.1521.7122.1022.102,516,400
Mar 26, 202421.7322.0421.7321.9021.903,328,700
Mar 25, 202422.1322.1621.7321.7521.754,282,500
Mar 22, 202422.1922.1921.9122.1022.102,504,200
Mar 21, 202421.7722.2221.6822.1422.143,615,300
Mar 20, 202421.4221.6021.2121.5921.593,122,500
Mar 19, 202421.0621.4420.9821.4121.412,896,000
Mar 18, 202421.2521.4121.0521.2121.213,986,000
Mar 15, 202421.3821.7321.2421.2621.269,110,900
Mar 14, 202422.0422.2121.4121.5821.583,437,500
Mar 13, 202422.1322.3021.9922.1122.112,468,100
Mar 12, 202421.9022.3021.9022.1622.162,396,500
Mar 11, 202422.0722.3421.8821.8821.883,328,800
Mar 08, 202421.9522.2421.9322.0722.073,413,500
Mar 07, 202421.6721.9221.4321.8921.893,485,000
Mar 06, 202421.4321.5921.2921.4721.473,840,800
Mar 05, 202421.5821.6721.0721.1821.184,531,000
Mar 04, 202421.9121.9321.6121.7021.702,895,900
Mar 01, 202421.3821.8621.3021.8321.832,129,300
Feb 29, 202421.5021.6421.3421.4921.497,564,700
Feb 28, 202421.3521.5821.3121.4021.402,205,300
Feb 27, 202421.5721.6821.3621.4221.422,457,600
Feb 26, 202422.1422.1721.4821.5021.503,793,400
Feb 23, 202421.8622.3121.8122.1422.143,514,200
Feb 22, 202421.7022.0021.7021.7521.755,410,700
Feb 21, 202421.3221.6021.0121.5521.555,755,600
Feb 20, 202421.2821.9321.1521.7021.705,634,000
Feb 16, 202421.3221.5721.1221.3621.365,314,800
Feb 15, 202421.3321.7821.2821.3921.394,965,100
Feb 15, 20240.125 Dividend
Feb 14, 202421.4821.5521.2221.3221.196,387,200
Feb 13, 202421.3621.5821.0321.3621.238,376,600
Feb 12, 202421.3622.0121.3121.9021.776,429,500
Feb 09, 202421.0121.3920.9221.3521.226,126,700
Feb 08, 202420.9120.9620.6120.8720.755,527,500
Feb 07, 202420.8321.0720.6220.9120.796,521,000
Feb 06, 202421.0521.1220.5120.5920.476,673,000
Feb 05, 202421.2321.5220.8021.0920.9710,740,900
Feb 02, 202422.3822.4719.0821.2321.1124,620,200
Feb 01, 202423.5424.0523.3523.9223.784,403,600
Jan 31, 202424.0324.1023.4223.4823.343,987,400
Jan 30, 202424.2224.3723.7923.9723.835,251,400
Jan 29, 202424.0024.2323.8324.1824.044,264,400
Jan 26, 202423.8623.9323.5523.7723.632,883,200
Jan 25, 202423.7224.0023.6423.8423.703,295,900
Jan 24, 202423.8023.8023.4223.5023.361,953,100
Jan 23, 202423.6423.8023.5423.5723.432,780,900
Jan 22, 202423.6123.8023.5123.5623.422,740,400
Jan 19, 202423.0823.5022.8523.4823.343,689,300
Jan 18, 202422.8623.0022.7322.9722.842,550,000
Jan 17, 202422.9823.0922.5922.8222.693,764,100
Jan 16, 202422.8923.1522.5623.1523.013,597,300
Jan 12, 202423.1923.5023.0523.0922.953,675,600
Jan 11, 202422.9523.1222.6723.0322.893,674,500
Jan 10, 202422.5722.8622.5722.8222.692,077,600
Jan 09, 202422.5722.8122.5522.5622.432,492,000
Jan 08, 202422.4122.8022.2722.7922.662,488,600
Jan 05, 202422.2422.5322.2422.4022.274,908,600
Jan 04, 202422.4522.6122.2922.3322.202,644,900
Jan 03, 202422.6822.8222.4322.4622.332,738,800
Jan 02, 202422.7322.9222.4422.7922.663,361,800
Dec 29, 202322.9622.9822.7222.8222.692,132,400
Dec 28, 202323.0023.0722.8922.9822.851,500,000
Dec 27, 202323.2223.2222.9523.0022.871,662,200
Dec 26, 202323.0723.3323.0123.2223.081,378,100
Dec 22, 202323.3023.3922.8923.1423.002,001,800
Dec 21, 202322.9623.2322.8523.1823.042,721,800
Dec 20, 202323.1923.2922.7622.7922.662,676,900
Dec 19, 202323.2223.3222.9223.2923.152,292,300
Dec 18, 202323.1523.3923.0323.1823.043,088,100
Dec 15, 202322.9823.3322.9023.1823.049,608,500
Dec 14, 202322.7322.9722.5022.9522.824,123,700
Dec 13, 202322.3422.7022.0922.5222.393,212,600
Dec 12, 202322.2622.4822.1422.3622.232,584,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...