Gen Digital Inc. (GEN) Historical Stock Data
29.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEN is up 0.14% a day on average. There have been 16 days where Gen Digital Inc. closed green and 14 days where GEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.21 | 29.44 | ↑$0.23 (0.79%) | 28.90 | 29.55 | 3.46M |
| 2024-11-19 | 29.07 | 29.24 | ↑$0.17 (0.58%) | 28.89 | 29.32 | 2.35M |
| 2024-11-18 | 29.59 | 29.28 | ↓$0.31 (-1.05%) | 29.07 | 29.74 | 2M |
| 2024-11-15 | 29.99 | 29.58 | ↓$0.41 (-1.37%) | 29.48 | 30.07 | 2.33M |
| 2024-11-14 | 30.49 | 30.04 | ↓$0.45 (-1.48%) | 29.99 | 30.55 | 2.15M |
| 2024-11-13 | 30.62 | 30.51 | ↓$0.11 (-0.36%) | 30.46 | 30.89 | 2.71M |
| 2024-11-12 | 30.06 | 30.53 | ↑$0.47 (1.56%) | 30.01 | 30.56 | 3.45M |
| 2024-11-11 | 29.69 | 30.37 | ↑$0.68 (2.29%) | 29.64 | 30.55 | 4.12M |
| 2024-11-08 | 29.69 | 29.53 | ↓$0.16 (-0.54%) | 29.47 | 29.89 | 2.95M |
| 2024-11-07 | 29.21 | 29.55 | ↑$0.34 (1.16%) | 29.02 | 29.59 | 4.47M |
| 2024-11-06 | 29.05 | 29.12 | ↑$0.07 (0.24%) | 28.87 | 29.34 | 5.50M |
| 2024-11-05 | 28.20 | 28.53 | ↑$0.33 (1.17%) | 28.13 | 28.64 | 4.09M |
| 2024-11-04 | 28.23 | 28.24 | ↑$0.01 (0.04%) | 28.13 | 28.47 | 3.31M |
| 2024-11-01 | 28.78 | 28.27 | ↓$0.51 (-1.77%) | 28.12 | 29.19 | 4.85M |
| 2024-10-31 | 27.65 | 29.11 | ↑$1.46 (5.28%) | 27.65 | 30.03 | 10.90M |
| 2024-10-30 | 26.94 | 26.91 | ↓$0.03 (-0.11%) | 26.87 | 27.38 | 3.18M |
| 2024-10-29 | 27.03 | 27.11 | ↑$0.08 (0.30%) | 26.96 | 27.26 | 2.73M |
| 2024-10-28 | 26.83 | 27.03 | ↑$0.20 (0.75%) | 26.83 | 27.27 | 2.20M |
| 2024-10-25 | 27.15 | 26.97 | ↓$0.18 (-0.66%) | 26.86 | 27.22 | 1.83M |
| 2024-10-24 | 27.13 | 27.02 | ↓$0.11 (-0.41%) | 26.90 | 27.58 | 3.39M |
| 2024-10-23 | 27.05 | 26.80 | ↓$0.25 (-0.92%) | 26.78 | 27.10 | 2.06M |
| 2024-10-22 | 26.83 | 27.11 | ↑$0.28 (1.04%) | 26.75 | 27.26 | 2.51M |
| 2024-10-21 | 27.05 | 26.80 | ↓$0.25 (-0.92%) | 26.71 | 27.23 | 4.59M |
| 2024-10-18 | 28.11 | 27.20 | ↓$0.91 (-3.24%) | 27.10 | 28.17 | 2.98M |
| 2024-10-17 | 28.09 | 28.06 | ↓$0.03 (-0.09%) | 27.93 | 28.30 | 4.04M |
| 2024-10-16 | 28.14 | 28.17 | ↑$0.03 (0.11%) | 28.01 | 28.25 | 1.76M |
| 2024-10-15 | 28.09 | 28.11 | ↑$0.02 (0.07%) | 28.01 | 28.45 | 2.26M |
| 2024-10-14 | 27.78 | 28.01 | ↑$0.23 (0.83%) | 27.60 | 28.02 | 2.67M |
| 2024-10-11 | 27.77 | 27.75 | ↓$0.02 (-0.07%) | 27.59 | 27.81 | 2.05M |
| 2024-10-10 | 27.45 | 27.70 | ↑$0.25 (0.91%) | 27.38 | 27.76 | 2.60M |
Create an account or log in to view more rows.
$GEN Not Selling
Hodling for thousands!
$GEN so tired of this pos let's fly already
$GEN used to this fuckery!! Not leaving no chance !
$GEN let’s ride
$GEN Longs will be rewarded handsomely
$GEN News Plz.....
$GEN Now I'm worried....
$GEN dont be a POS today
$GEN This week or next…huge pop.
$GEN Here we go!!!