Australia markets closed

Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.55-0.28 (-1.34%)
At close: 04:00PM EDT
20.95 +0.40 (+1.95%)
After hours: 05:36PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.6120.6820.4020.5520.552,166,400
24 Apr 202420.7020.8620.5120.8320.832,371,900
23 Apr 202420.5820.9120.5820.6820.683,214,200
22 Apr 202420.7320.7420.2320.4920.493,163,400
19 Apr 202420.5220.6820.4120.5020.502,633,700
18 Apr 202420.4520.5420.2920.3820.382,508,300
17 Apr 202420.4620.7220.3520.3720.372,520,800
16 Apr 202420.6220.6920.4020.4420.442,593,700
15 Apr 202421.0921.2420.4520.6020.603,389,900
12 Apr 202420.8121.1520.7420.9320.933,697,000
11 Apr 202421.8921.9720.9120.9920.995,931,100
10 Apr 202422.2322.6222.2322.3422.344,366,700
09 Apr 202422.4022.6922.2622.6622.662,422,600
08 Apr 202422.2122.5122.1722.2722.272,520,200
05 Apr 202421.9722.2321.8722.1522.152,970,100
04 Apr 202422.2422.6322.0122.0322.032,893,800
03 Apr 202422.0122.2121.9122.0622.062,481,200
02 Apr 202422.1422.3421.8622.0622.062,580,500
01 Apr 202422.3422.4021.9522.3122.312,553,400
28 Mar 202422.2022.4422.1522.4022.403,053,100
27 Mar 202422.0422.1521.7122.1022.102,516,400
26 Mar 202421.7322.0421.7321.9021.903,328,700
25 Mar 202422.1322.1621.7321.7521.754,282,500
22 Mar 202422.1922.1921.9122.1022.102,504,200
21 Mar 202421.7722.2221.6822.1422.143,615,300
20 Mar 202421.4221.6021.2121.5921.593,122,500
19 Mar 202421.0621.4420.9821.4121.412,896,000
18 Mar 202421.2521.4121.0521.2121.213,986,000
15 Mar 202421.3821.7321.2421.2621.269,110,900
14 Mar 202422.0422.2121.4121.5821.583,437,500
13 Mar 202422.1322.3021.9922.1122.112,468,100
12 Mar 202421.9022.3021.9022.1622.162,396,500
11 Mar 202422.0722.3421.8821.8821.883,328,800
08 Mar 202421.9522.2421.9322.0722.073,413,500
07 Mar 202421.6721.9221.4321.8921.893,485,000
06 Mar 202421.4321.5921.2921.4721.473,840,800
05 Mar 202421.5821.6721.0721.1821.184,531,000
04 Mar 202421.9121.9321.6121.7021.702,895,900
01 Mar 202421.3821.8621.3021.8321.832,129,300
29 Feb 202421.5021.6421.3421.4921.497,564,700
28 Feb 202421.3521.5821.3121.4021.402,205,300
27 Feb 202421.5721.6821.3621.4221.422,457,600
26 Feb 202422.1422.1721.4821.5021.503,793,400
23 Feb 202421.8622.3121.8122.1422.143,514,200
22 Feb 202421.7022.0021.7021.7521.755,410,700
21 Feb 202421.3221.6021.0121.5521.555,755,600
20 Feb 202421.2821.9321.1521.7021.705,634,000
16 Feb 202421.3221.5721.1221.3621.365,314,800
15 Feb 202421.3321.7821.2821.3921.394,965,100
15 Feb 20240.125 Dividend
14 Feb 202421.4821.5521.2221.3221.196,387,200
13 Feb 202421.3621.5821.0321.3621.238,376,600
12 Feb 202421.3622.0121.3121.9021.776,429,500
09 Feb 202421.0121.3920.9221.3521.226,126,700
08 Feb 202420.9120.9620.6120.8720.755,527,500
07 Feb 202420.8321.0720.6220.9120.796,521,000
06 Feb 202421.0521.1220.5120.5920.476,673,000
05 Feb 202421.2321.5220.8021.0920.9710,740,900
02 Feb 202422.3822.4719.0821.2321.1124,620,200
01 Feb 202423.5424.0523.3523.9223.784,403,600
31 Jan 202424.0324.1023.4223.4823.343,987,400
30 Jan 202424.2224.3723.7923.9723.835,251,400
29 Jan 202424.0024.2323.8324.1824.044,264,400
26 Jan 202423.8623.9323.5523.7723.632,883,200
25 Jan 202423.7224.0023.6423.8423.703,295,900
24 Jan 202423.8023.8023.4223.5023.361,953,100
23 Jan 202423.6423.8023.5423.5723.432,780,900
22 Jan 202423.6123.8023.5123.5623.422,740,400
19 Jan 202423.0823.5022.8523.4823.343,689,300
18 Jan 202422.8623.0022.7322.9722.842,550,000
17 Jan 202422.9823.0922.5922.8222.693,764,100
16 Jan 202422.8923.1522.5623.1523.013,597,300
12 Jan 202423.1923.5023.0523.0922.953,675,600
11 Jan 202422.9523.1222.6723.0322.893,674,500
10 Jan 202422.5722.8622.5722.8222.692,077,600
09 Jan 202422.5722.8122.5522.5622.432,492,000
08 Jan 202422.4122.8022.2722.7922.662,488,600
05 Jan 202422.2422.5322.2422.4022.274,908,600
04 Jan 202422.4522.6122.2922.3322.202,644,900
03 Jan 202422.6822.8222.4322.4622.332,738,800
02 Jan 202422.7322.9222.4422.7922.663,361,800
29 Dec 202322.9622.9822.7222.8222.692,132,400
28 Dec 202323.0023.0722.8922.9822.851,500,000
27 Dec 202323.2223.2222.9523.0022.871,662,200
26 Dec 202323.0723.3323.0123.2223.081,378,100
22 Dec 202323.3023.3922.8923.1423.002,001,800
21 Dec 202322.9623.2322.8523.1823.042,721,800
20 Dec 202323.1923.2922.7622.7922.662,676,900
19 Dec 202323.2223.3222.9223.2923.152,292,300
18 Dec 202323.1523.3923.0323.1823.043,088,100
15 Dec 202322.9823.3322.9023.1823.049,608,500
14 Dec 202322.7322.9722.5022.9522.824,123,700
13 Dec 202322.3422.7022.0922.5222.393,212,600
12 Dec 202322.2622.4822.1422.3622.232,584,500
11 Dec 202322.1722.3722.0122.2222.092,618,500
08 Dec 202322.1622.2621.9722.1522.022,994,100
07 Dec 202322.2122.4022.0822.2722.142,747,800
06 Dec 202322.4122.4822.1122.1322.003,198,200
05 Dec 202322.3022.3422.1122.2522.123,082,900
04 Dec 202322.2322.7622.1822.4822.354,201,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...