Gen Digital Inc. (GEN) Historical Stock Data
20.63 ↑0.25 (1.23%)
As of April 19, 2024, 10:21am EST.
Historical Data
In the past 30 trading days, GEN is down -0.10% a day on average. There have been 15 days where Gen Digital Inc. closed green and 15 days where GEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 20.45 | 20.38 | ↓$0.07 (-0.34%) | 20.29 | 20.54 | 2.51M |
| 2024-04-17 | 20.46 | 20.37 | ↓$0.09 (-0.44%) | 20.35 | 20.72 | 2.52M |
| 2024-04-16 | 20.62 | 20.44 | ↓$0.18 (-0.87%) | 20.40 | 20.69 | 2.59M |
| 2024-04-15 | 21.09 | 20.60 | ↓$0.49 (-2.32%) | 20.46 | 21.24 | 3.39M |
| 2024-04-12 | 20.81 | 20.93 | ↑$0.12 (0.57%) | 20.74 | 21.15 | 3.70M |
| 2024-04-11 | 21.89 | 20.99 | ↓$0.90 (-4.11%) | 20.91 | 21.97 | 5.93M |
| 2024-04-10 | 22.23 | 22.34 | ↑$0.11 (0.49%) | 22.23 | 22.62 | 4.37M |
| 2024-04-09 | 22.40 | 22.66 | ↑$0.26 (1.16%) | 22.26 | 22.69 | 2.42M |
| 2024-04-08 | 22.21 | 22.27 | ↑$0.06 (0.27%) | 22.17 | 22.51 | 2.52M |
| 2024-04-05 | 21.97 | 22.15 | ↑$0.18 (0.82%) | 21.87 | 22.23 | 2.97M |
| 2024-04-04 | 22.24 | 22.03 | ↓$0.21 (-0.94%) | 22.01 | 22.63 | 2.89M |
| 2024-04-03 | 22.01 | 22.06 | ↑$0.05 (0.23%) | 21.91 | 22.21 | 2.48M |
| 2024-04-02 | 22.14 | 22.06 | ↓$0.08 (-0.36%) | 21.86 | 22.34 | 2.58M |
| 2024-04-01 | 22.34 | 22.31 | ↓$0.03 (-0.13%) | 21.95 | 22.40 | 2.55M |
| 2024-03-28 | 22.20 | 22.40 | ↑$0.20 (0.90%) | 22.15 | 22.44 | 3.05M |
| 2024-03-27 | 22.04 | 22.10 | ↑$0.06 (0.27%) | 21.71 | 22.15 | 2.52M |
| 2024-03-26 | 21.73 | 21.90 | ↑$0.17 (0.78%) | 21.73 | 22.04 | 3.33M |
| 2024-03-25 | 22.13 | 21.75 | ↓$0.38 (-1.72%) | 21.73 | 22.16 | 4.28M |
| 2024-03-22 | 22.19 | 22.10 | ↓$0.09 (-0.41%) | 21.91 | 22.19 | 2.50M |
| 2024-03-21 | 21.77 | 22.14 | ↑$0.37 (1.70%) | 21.68 | 22.22 | 3.62M |
| 2024-03-20 | 21.42 | 21.59 | ↑$0.17 (0.79%) | 21.21 | 21.60 | 3.12M |
| 2024-03-19 | 21.06 | 21.41 | ↑$0.35 (1.66%) | 20.98 | 21.44 | 2.90M |
| 2024-03-18 | 21.25 | 21.21 | ↓$0.04 (-0.19%) | 21.05 | 21.41 | 3.99M |
| 2024-03-15 | 21.38 | 21.26 | ↓$0.12 (-0.56%) | 21.24 | 21.73 | 9.11M |
| 2024-03-14 | 22.04 | 21.58 | ↓$0.46 (-2.09%) | 21.41 | 22.21 | 3.44M |
| 2024-03-13 | 22.13 | 22.11 | ↓$0.02 (-0.09%) | 21.99 | 22.30 | 2.47M |
| 2024-03-12 | 21.90 | 22.16 | ↑$0.26 (1.19%) | 21.90 | 22.30 | 2.40M |
| 2024-03-11 | 22.07 | 21.88 | ↓$0.19 (-0.86%) | 21.88 | 22.34 | 3.33M |
| 2024-03-08 | 21.95 | 22.07 | ↑$0.12 (0.55%) | 21.93 | 22.24 | 3.41M |
| 2024-03-07 | 21.67 | 21.89 | ↑$0.22 (1.02%) | 21.43 | 21.92 | 3.49M |
Create an account or log in to view more rows.
$GEN This week or next…huge pop.
$GEN Here we go!!!
$GEN who loaded up??
$GEN get ready bears and bulls
$GEN what happened?
$GEN just go up
$GEN Hedgies
we aren't going anywhere!
$GEN I gave in! Bought more 100 shares
$GEN it's just a matter of time and patience...
$GEN we always finish green after a red week. Less go!