Singapore markets open in 3 hours 40 minutes

Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.69-0.70 (-2.87%)
At close: 04:00PM EDT
23.69 0.00 (0.00%)
After hours: 04:27PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202424.3824.3823.6423.6923.695,227,031
14 Jun 202424.4124.6724.3124.3924.393,759,300
13 Jun 202424.7325.0924.3524.4924.493,547,000
12 Jun 202424.7825.1124.6524.8924.895,102,700
11 Jun 202424.4324.5424.1324.3624.363,914,100
10 Jun 202424.4624.9024.1324.4824.486,431,800
07 Jun 202424.2424.8223.8624.7224.728,481,400
06 Jun 202425.4025.6225.3125.4425.443,644,400
05 Jun 202424.8825.4824.8825.4625.464,761,600
04 Jun 202424.6325.0724.6224.8224.824,324,600
03 Jun 202424.9425.0624.4824.8124.816,012,800
31 May 202424.6924.9124.4324.8324.8319,913,100
30 May 202424.5324.6624.2224.5824.584,687,200
29 May 202424.4424.7824.4424.5024.504,828,400
28 May 202424.7125.0224.6224.8124.814,879,300
24 May 202424.7024.9624.6424.8924.893,869,400
23 May 202424.9825.0424.5624.6724.674,937,100
22 May 202425.0925.2024.9425.0025.005,392,000
21 May 202424.4725.0724.4025.0525.056,544,800
20 May 202425.0525.1024.3624.4724.477,738,100
17 May 202425.1525.2224.4925.0325.036,617,300
17 May 20240.125 Dividend
16 May 202424.9525.4724.7825.4125.285,302,300
15 May 202424.7125.0724.6225.0524.936,760,100
14 May 202423.9224.5823.7924.5424.428,562,200
13 May 202423.4624.1523.4524.0023.889,124,300
10 May 202422.4723.6522.0923.4623.3413,620,300
09 May 202420.0920.3720.0320.3420.245,677,900
08 May 202419.8320.0519.6620.0219.923,537,900
07 May 202419.7720.0219.6819.9619.864,869,200
06 May 202420.0820.0819.6419.7019.607,083,100
03 May 202419.8120.0519.6620.0319.935,653,200
02 May 202420.0020.0819.5819.6819.586,220,300
01 May 202420.2020.4819.9119.9519.855,409,100
30 Apr 202420.6520.8420.1320.1420.045,497,200
29 Apr 202420.6421.0020.6120.7620.662,308,600
26 Apr 202420.6220.8820.5320.6320.532,536,200
25 Apr 202420.6120.6820.4020.5520.452,166,400
24 Apr 202420.7020.8620.5120.8320.732,371,900
23 Apr 202420.5820.9120.5820.6820.583,214,200
22 Apr 202420.7320.7420.2320.4920.393,163,400
19 Apr 202420.5220.6820.4120.5020.402,633,700
18 Apr 202420.4520.5420.2920.3820.282,508,300
17 Apr 202420.4620.7220.3520.3720.272,520,800
16 Apr 202420.6220.6920.4020.4420.342,593,700
15 Apr 202421.0921.2420.4520.6020.503,389,900
12 Apr 202420.8121.1520.7420.9320.833,697,000
11 Apr 202421.8921.9720.9120.9920.895,931,100
10 Apr 202422.2322.6222.2322.3422.234,366,700
09 Apr 202422.4022.6922.2622.6622.552,422,600
08 Apr 202422.2122.5122.1722.2722.162,520,200
05 Apr 202421.9722.2321.8722.1522.042,970,100
04 Apr 202422.2422.6322.0122.0321.922,893,800
03 Apr 202422.0122.2121.9122.0621.952,481,200
02 Apr 202422.1422.3421.8622.0621.952,580,500
01 Apr 202422.3422.4021.9522.3122.202,553,400
28 Mar 202422.2022.4422.1522.4022.293,053,100
27 Mar 202422.0422.1521.7122.1021.992,516,400
26 Mar 202421.7322.0421.7321.9021.793,328,700
25 Mar 202422.1322.1621.7321.7521.644,282,500
22 Mar 202422.1922.1921.9122.1021.992,504,200
21 Mar 202421.7722.2221.6822.1422.033,615,300
20 Mar 202421.4221.6021.2121.5921.483,122,500
19 Mar 202421.0621.4420.9821.4121.302,896,000
18 Mar 202421.2521.4121.0521.2121.113,986,000
15 Mar 202421.3821.7321.2421.2621.169,110,900
14 Mar 202422.0422.2121.4121.5821.473,437,500
13 Mar 202422.1322.3021.9922.1122.002,468,100
12 Mar 202421.9022.3021.9022.1622.052,396,500
11 Mar 202422.0722.3421.8821.8821.773,328,800
08 Mar 202421.9522.2421.9322.0721.963,413,500
07 Mar 202421.6721.9221.4321.8921.783,485,000
06 Mar 202421.4321.5921.2921.4721.363,840,800
05 Mar 202421.5821.6721.0721.1821.084,531,000
04 Mar 202421.9121.9321.6121.7021.592,895,900
01 Mar 202421.3821.8621.3021.8321.722,129,300
29 Feb 202421.5021.6421.3421.4921.387,564,700
28 Feb 202421.3521.5821.3121.4021.292,205,300
27 Feb 202421.5721.6821.3621.4221.312,457,600
26 Feb 202422.1422.1721.4821.5021.393,793,400
23 Feb 202421.8622.3121.8122.1422.033,514,200
22 Feb 202421.7022.0021.7021.7521.645,410,700
21 Feb 202421.3221.6021.0121.5521.445,755,600
20 Feb 202421.2821.9321.1521.7021.595,634,000
16 Feb 202421.3221.5721.1221.3621.255,314,800
15 Feb 202421.3321.7821.2821.3921.284,965,100
15 Feb 20240.125 Dividend
14 Feb 202421.4821.5521.2221.3221.096,387,200
13 Feb 202421.3621.5821.0321.3621.138,376,600
12 Feb 202421.3622.0121.3121.9021.666,429,500
09 Feb 202421.0121.3920.9221.3521.126,126,700
08 Feb 202420.9120.9620.6120.8720.655,527,500
07 Feb 202420.8321.0720.6220.9120.696,521,000
06 Feb 202421.0521.1220.5120.5920.376,673,000
05 Feb 202421.2321.5220.8021.0920.8610,740,900
02 Feb 202422.3822.4719.0821.2321.0024,620,200
01 Feb 202423.5424.0523.3523.9223.664,403,600
31 Jan 202424.0324.1023.4223.4823.233,987,400
30 Jan 202424.2224.3723.7923.9723.715,251,400
29 Jan 202424.0024.2323.8324.1823.924,264,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...