Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	0.0330	0.0332	0.0314	0.0322	26,242,818	-0.00(-2.20%)
Nov 27, 2015	0.0331	0.0334	0.0325	0.0329	8,033,528	-0.00(-1.19%)
Nov 25, 2015	0.0313	0.0333	0.0333	0.0333	40,007,580	+0.00(+6.09%)
Nov 24, 2015	0.0312	0.0316	0.0304	0.0314	16,270,356	+0.00(+1.49%)
Nov 23, 2015	0.0305	0.0316	0.0301	0.0309	17,421,730	+0.00(+0.86%)
Nov 20, 2015	0.0299	0.0307	0.0298	0.0306	24,839,442	+0.00(+3.10%)
Nov 19, 2015	0.0293	0.0303	0.0287	0.0297	34,350,688	+0.00(+0.22%)
Nov 18, 2015	0.0282	0.0297	0.0281	0.0297	24,995,558	+0.00(+4.89%)
Nov 17, 2015	0.0288	0.0292	0.0281	0.0283	17,053,364	-0.00(-2.28%)
Nov 16, 2015	0.0286	0.0292	0.0283	0.0289	44,178,412	+0.00(+1.15%)
Nov 13, 2015	0.0267	0.0300	0.0267	0.0286	44,177,196	+0.00(+5.85%)
Nov 12, 2015	0.0276	0.0278	0.0267	0.0270	23,847,370	-0.00(-3.07%)
Nov 11, 2015	0.0290	0.0292	0.0274	0.0279	36,702,288	-0.00(-4.30%)
Nov 10, 2015	0.0294	0.0298	0.0273	0.0291	91,407,832	-0.00(-1.12%)
Nov 09, 2015	0.0327	0.0329	0.0293	0.0295	50,348,560	-0.00(-10.60%)
Nov 06, 2015	0.0338	0.0338	0.0316	0.0330	53,926,180	-0.00(-5.12%)
Nov 05, 2015	0.0343	0.0350	0.0330	0.0347	51,904,712	+0.00(+1.35%)
Nov 04, 2015	0.0346	0.0356	0.0341	0.0343	19,808,076	-0.00(-0.76%)
Nov 03, 2015	0.0334	0.0351	0.0331	0.0345	41,463,752	+0.00(+3.35%)
Nov 02, 2015	0.0328	0.0339	0.0326	0.0334	29,205,988	+0.00(+2.22%)
Oct 30, 2015	0.0332	0.0334	0.0323	0.0327	34,574,164	-0.00(-1.39%)
Oct 29, 2015	0.0334	0.0338	0.0330	0.0332	14,237,661	+0.00(+0.00%)
Oct 28, 2015	0.0327	0.0336	0.0322	0.0332	29,371,662	+0.00(+1.82%)
Oct 27, 2015	0.0334	0.0339	0.0320	0.0326	16,388,846	-0.00(-2.56%)
Oct 26, 2015	0.0330	0.0343	0.0326	0.0334	18,287,878	-0.00(-0.78%)
Oct 23, 2015	0.0340	0.0349	0.0330	0.0337	23,173,142	+0.00(+0.39%)
Oct 22, 2015	0.0366	0.0366	0.0332	0.0335	21,853,060	-0.00(-7.45%)
Oct 21, 2015	0.0370	0.0370	0.0352	0.0363	9,244,679	-0.00(-1.26%)
Oct 20, 2015	0.0364	0.0374	0.0357	0.0367	10,521,675	+0.00(+0.54%)
Oct 19, 2015	0.0374	0.0379	0.0360	0.0365	14,592,070	-0.00(-2.12%)
Oct 16, 2015	0.0385	0.0385	0.0364	0.0373	11,380,389	-0.00(-2.75%)
Oct 15, 2015	0.0356	0.0385	0.0355	0.0384	16,090,268	+0.00(+8.38%)
Oct 14, 2015	0.0368	0.0374	0.0354	0.0354	25,040,466	-0.00(-3.76%)
Oct 13, 2015	0.0381	0.0384	0.0367	0.0368	16,955,658	-0.00(-3.79%)
Oct 12, 2015	0.0390	0.0392	0.0380	0.0382	20,117,122	-0.00(-2.03%)
Oct 09, 2015	0.0385	0.0392	0.0378	0.0390	12,890,876	+0.00(+1.89%)
Oct 08, 2015	0.0387	0.0392	0.0379	0.0383	25,450,706	-0.00(-1.53%)
Oct 07, 2015	0.0382	0.0393	0.0375	0.0389	12,737,642	+0.00(+2.25%)
Oct 06, 2015	0.0386	0.0397	0.0372	0.0380	20,927,438	-0.00(-1.20%)
Oct 05, 2015	0.0376	0.0386	0.0370	0.0385	22,922,356	+0.00(+2.64%)
Oct 02, 2015	0.0367	0.0378	0.0363	0.0375	36,848,240	+0.00(+1.25%)
Oct 01, 2015	0.0410	0.0410	0.0369	0.0370	43,218,804	-0.00(-8.32%)
Sep 30, 2015	0.0383	0.0405	0.0383	0.0404	33,942,416	+0.00(+5.87%)
Sep 29, 2015	0.0381	0.0400	0.0373	0.0382	21,098,574	+0.00(+1.22%)
Sep 28, 2015	0.0403	0.0407	0.0364	0.0377	40,150,496	-0.00(-6.84%)
Sep 25, 2015	0.0436	0.0444	0.0402	0.0405	18,516,212	-0.00(-7.11%)
Sep 24, 2015	0.0432	0.0439	0.0409	0.0436	27,608,718	+0.00(+0.76%)
Sep 23, 2015	0.0453	0.0454	0.0432	0.0432	12,986,912	-0.00(-3.95%)
Sep 22, 2015	0.0452	0.0453	0.0445	0.0450	15,356,720	-0.00(-1.30%)
Sep 21, 2015	0.0462	0.0463	0.0450	0.0456	18,125,694	+0.00(+0.14%)
Sep 18, 2015	0.0468	0.0475	0.0451	0.0455	29,198,858	-0.00(-4.03%)
Sep 17, 2015	0.0458	0.0479	0.0454	0.0475	27,431,514	+0.00(+4.50%)
Sep 16, 2015	0.0457	0.0459	0.0450	0.0454	15,017,028	+0.00(+0.29%)
Sep 15, 2015	0.0454	0.0460	0.0448	0.0453	14,073,352	-0.00(-0.58%)
Sep 14, 2015	0.0465	0.0465	0.0450	0.0455	14,747,276	-0.00(-1.71%)
Sep 11, 2015	0.0467	0.0468	0.0446	0.0463	20,523,872	-0.00(-1.40%)
Sep 10, 2015	0.0465	0.0476	0.0464	0.0470	10,058,485	+0.00(+0.42%)
Sep 09, 2015	0.0481	0.0481	0.0467	0.0468	16,422,375	-0.00(-2.20%)
Sep 08, 2015	0.0488	0.0488	0.0469	0.0479	22,239,480	-0.00(-0.14%)
Sep 04, 2015	0.0477	0.0479	0.0479	0.0479	14,124,784	-0.00(-0.14%)
Sep 03, 2015	0.0488	0.0494	0.0477	0.0480	18,773,978	-0.00(-1.35%)
Sep 02, 2015	0.0479	0.0488	0.0469	0.0486	23,348,830	+0.00(+3.22%)
Sep 01, 2015	0.0473	0.0483	0.0470	0.0471	26,472,820	-0.00(-1.52%)
Aug 31, 2015	0.0469	0.0483	0.0462	0.0479	23,505,098	+0.00(+1.54%)
Aug 28, 2015	0.0472	0.0480	0.0462	0.0471	26,439,290	-0.00(-0.42%)
Aug 27, 2015	0.0452	0.0475	0.0452	0.0473	25,440,086	+0.00(+5.74%)
Aug 26, 2015	0.0432	0.0450	0.0428	0.0448	17,821,806	+0.00(+5.11%)
Aug 25, 2015	0.0456	0.0456	0.0424	0.0426	23,677,902	-0.00(-3.29%)
Aug 24, 2015	0.0438	0.0463	0.0430	0.0440	31,978,300	-0.00(-4.57%)
Aug 21, 2015	0.0449	0.0472	0.0444	0.0461	44,146,552	+0.00(+0.86%)
Aug 20, 2015	0.0473	0.0473	0.0456	0.0457	19,043,578	-0.00(-4.01%)
Aug 19, 2015	0.0484	0.0487	0.0471	0.0477	21,804,358	-0.00(-2.30%)
Aug 18, 2015	0.0486	0.0497	0.0482	0.0488	13,938,325	+0.00(+0.27%)
Aug 17, 2015	0.0497	0.0497	0.0477	0.0486	31,482,794	-0.00(-2.12%)
Aug 14, 2015	0.0506	0.0506	0.0492	0.0497	49,471,944	-0.00(-1.69%)
Aug 13, 2015	0.0491	0.0515	0.0491	0.0506	89,382,120	+0.00(+2.68%)
Aug 12, 2015	0.0487	0.0503	0.0481	0.0492	22,063,944	-0.00(-0.13%)
Aug 11, 2015	0.0492	0.0504	0.0479	0.0493	22,065,310	-0.00(-1.19%)
Aug 10, 2015	0.0527	0.0531	0.0469	0.0499	74,884,872	+0.00(+8.92%)
Aug 07, 2015	0.0403	0.0463	0.0396	0.0458	22,009,024	+0.00(+4.04%)
Aug 06, 2015	0.0433	0.0452	0.0416	0.0440	34,080,632	+0.00(+1.52%)
Aug 05, 2015	0.0407	0.0441	0.0405	0.0434	37,786,604	+0.00(+9.30%)
Aug 04, 2015	0.0392	0.0403	0.0386	0.0397	21,840,164	+0.00(+1.18%)
Aug 03, 2015	0.0403	0.0408	0.0390	0.0392	11,530,436	-0.00(-2.62%)
Jul 31, 2015	0.0402	0.0408	0.0398	0.0403	11,398,443	+0.00(+0.33%)
Jul 30, 2015	0.0407	0.0409	0.0399	0.0401	16,781,488	-0.00(-1.14%)
Jul 29, 2015	0.0423	0.0423	0.0404	0.0406	14,396,356	-0.00(-4.35%)
Jul 28, 2015	0.0435	0.0436	0.0422	0.0424	14,046,954	-0.00(-1.98%)
Jul 27, 2015	0.0443	0.0443	0.0419	0.0433	19,016,116	-0.00(-3.24%)
Jul 24, 2015	0.0442	0.0449	0.0431	0.0448	23,052,224	+0.00(+0.89%)
Jul 23, 2015	0.0449	0.0451	0.0435	0.0444	15,235,196	-0.00(-0.30%)
Jul 22, 2015	0.0438	0.0459	0.0438	0.0445	15,372,651	+0.00(+0.90%)
Jul 21, 2015	0.0438	0.0449	0.0434	0.0441	14,749,248	+0.00(+1.21%)
Jul 20, 2015	0.0454	0.0463	0.0433	0.0436	21,732,444	-0.00(-4.20%)
Jul 17, 2015	0.0461	0.0461	0.0450	0.0455	21,724,556	-0.00(-1.43%)
Jul 16, 2015	0.0438	0.0473	0.0433	0.0461	33,845,624	+0.00(+6.87%)
Jul 15, 2015	0.0439	0.0444	0.0424	0.0432	9,093,873	-0.00(-1.65%)
Jul 14, 2015	0.0443	0.0450	0.0435	0.0439	12,883,593	-0.00(-0.45%)
Jul 13, 2015	0.0432	0.0446	0.0432	0.0441	14,651,998	+0.00(+2.61%)
Jul 10, 2015	0.0424	0.0433	0.0422	0.0430	17,240,732	+0.00(+2.68%)
Jul 09, 2015	0.0415	0.0422	0.0412	0.0419	11,926,871	+0.00(+2.25%)
Jul 08, 2015	0.0420	0.0425	0.0405	0.0409	10,785,964	-0.00(-3.72%)
Jul 07, 2015	0.0419	0.0427	0.0411	0.0425	21,946,516	+0.00(+1.26%)
Jul 06, 2015	0.0413	0.0426	0.0407	0.0420	21,806,028	+0.00(+0.47%)
Jul 02, 2015	0.0440	0.0418	0.0418	0.0418	11,439,406	-0.00(-3.65%)
Jul 01, 2015	0.0436	0.0436	0.0425	0.0434	23,763,926	-0.00(-0.30%)
Jun 30, 2015	0.0430	0.0436	0.0419	0.0435	21,303,998	+0.00(+1.07%)
Jun 29, 2015	0.0444	0.0448	0.0426	0.0430	18,639,708	-0.00(-2.97%)
Jun 26, 2015	0.0435	0.0455	0.0431	0.0444	139,198,464	+0.00(+0.30%)
Jun 25, 2015	0.0446	0.0453	0.0438	0.0442	28,224,688	-0.00(-0.15%)
Jun 24, 2015	0.0450	0.0452	0.0438	0.0443	16,637,661	-0.00(-1.32%)
Jun 23, 2015	0.0437	0.0449	0.0429	0.0449	16,339,690	+0.00(+1.64%)
Jun 22, 2015	0.0444	0.0448	0.0437	0.0442	12,233,186	-0.00(-0.45%)
Jun 19, 2015	0.0430	0.0448	0.0427	0.0444	20,500,206	+0.00(+2.91%)
Jun 18, 2015	0.0430	0.0441	0.0428	0.0431	34,433,828	+0.00(+1.71%)
Jun 17, 2015	0.0443	0.0444	0.0410	0.0424	22,250,404	-0.00(-3.89%)
Jun 16, 2015	0.0435	0.0453	0.0430	0.0441	42,978,032	+0.00(+2.92%)
Jun 15, 2015	0.0386	0.0432	0.0384	0.0428	27,218,808	+0.00(+10.92%)
Jun 12, 2015	0.0391	0.0393	0.0386	0.0386	6,112,800	-0.00(-1.35%)
Jun 11, 2015	0.0393	0.0400	0.0389	0.0392	6,144,660	-0.00(-0.17%)
Jun 10, 2015	0.0392	0.0405	0.0390	0.0392	22,981,070	+0.00(+0.85%)
Jun 09, 2015	0.0393	0.0396	0.0389	0.0389	12,431,024	-0.00(-1.83%)
Jun 08, 2015	0.0389	0.0398	0.0384	0.0396	16,187,974	+0.00(+1.01%)
Jun 05, 2015	0.0393	0.0395	0.0383	0.0392	8,059,471	+0.00(+0.00%)
Jun 04, 2015	0.0395	0.0400	0.0389	0.0392	14,138,439	-0.00(-1.82%)
Jun 03, 2015	0.0403	0.0409	0.0397	0.0399	14,167,568	-0.00(-0.98%)
Jun 02, 2015	0.0402	0.0419	0.0402	0.0403	17,413,842	-0.00(-1.77%)
Jun 01, 2015	0.0424	0.0425	0.0410	0.0411	12,967,189	-0.00(-2.35%)
May 29, 2015	0.0426	0.0429	0.0414	0.0421	45,457,684	-0.00(-0.93%)
May 28, 2015	0.0420	0.0432	0.0416	0.0424	12,189,492	+0.00(+1.10%)
May 27, 2015	0.0419	0.0424	0.0416	0.0420	15,100,320	+0.00(+0.63%)
May 26, 2015	0.0424	0.0427	0.0413	0.0417	20,125,010	-0.00(-2.76%)
May 22, 2015	0.0442	0.0429	0.0429	0.0429	14,291,672	-0.00(-2.69%)
May 21, 2015	0.0452	0.0454	0.0435	0.0441	9,805,574	-0.00(-2.19%)
May 20, 2015	0.0451	0.0458	0.0434	0.0451	13,335,708	-0.00(-0.15%)
May 19, 2015	0.0461	0.0462	0.0445	0.0452	16,006,521	-0.00(-2.70%)
May 18, 2015	0.0455	0.0465	0.0453	0.0464	12,786,343	+0.00(+1.73%)
May 15, 2015	0.0455	0.0460	0.0452	0.0456	15,755,582	+0.00(+0.00%)
May 14, 2015	0.0449	0.0460	0.0448	0.0456	14,941,018	+0.00(+1.91%)
May 13, 2015	0.0462	0.0464	0.0444	0.0448	23,043,122	-0.00(-3.41%)
May 12, 2015	0.0461	0.0467	0.0455	0.0463	19,817,786	-0.00(-0.85%)
May 11, 2015	0.0479	0.0479	0.0466	0.0467	24,270,506	-0.00(-3.01%)
May 08, 2015	0.0481	0.0494	0.0455	0.0482	50,593,128	+0.00(+7.34%)
May 07, 2015	0.0438	0.0455	0.0437	0.0449	12,346,973	+0.00(+3.03%)
May 06, 2015	0.0454	0.0459	0.0428	0.0436	36,431,628	-0.00(-3.78%)
May 05, 2015	0.0453	0.0466	0.0444	0.0453	21,501,078	-0.00(-0.43%)
May 04, 2015	0.0456	0.0466	0.0450	0.0455	18,479,648	-0.00(-0.29%)
May 01, 2015	0.0458	0.0458	0.0444	0.0456	14,184,257	+0.00(+0.14%)
Apr 30, 2015	0.0469	0.0469	0.0451	0.0455	24,419,492	-0.00(-3.36%)
Apr 29, 2015	0.0480	0.0480	0.0469	0.0471	10,475,553	-0.00(-1.92%)
Apr 28, 2015	0.0472	0.0483	0.0467	0.0481	18,141,320	+0.00(+2.39%)
Apr 27, 2015	0.0480	0.0492	0.0464	0.0469	21,871,416	-0.00(-2.20%)
Apr 24, 2015	0.0482	0.0485	0.0478	0.0480	9,076,122	-0.00(-0.41%)
Apr 23, 2015	0.0481	0.0484	0.0475	0.0482	20,954,596	+0.00(+0.41%)
Apr 22, 2015	0.0475	0.0482	0.0473	0.0480	17,996,432	+0.00(+1.11%)
Apr 21, 2015	0.0471	0.0481	0.0470	0.0475	24,493,832	+0.00(+0.84%)
Apr 20, 2015	0.0471	0.0473	0.0466	0.0471	16,601,552	+0.00(+0.42%)
Apr 17, 2015	0.0466	0.0471	0.0463	0.0469	18,998,820	+0.00(+0.00%)
Apr 16, 2015	0.0464	0.0477	0.0464	0.0469	10,481,470	-0.00(-0.14%)
Apr 15, 2015	0.0469	0.0476	0.0462	0.0469	21,104,492	+0.00(+0.71%)
Apr 14, 2015	0.0465	0.0470	0.0464	0.0466	13,080,976	-0.00(-0.42%)
Apr 13, 2015	0.0458	0.0474	0.0458	0.0468	16,047,788	+0.00(+1.72%)
Apr 10, 2015	0.0470	0.0475	0.0457	0.0460	28,003,030	-0.00(-1.27%)
Apr 09, 2015	0.0467	0.0477	0.0461	0.0466	18,688,258	-0.00(-0.42%)
Apr 08, 2015	0.0464	0.0473	0.0459	0.0468	38,490,264	+0.00(+1.28%)
Apr 07, 2015	0.0467	0.0475	0.0461	0.0462	30,846,648	-0.00(-1.27%)
Apr 06, 2015	0.0464	0.0475	0.0461	0.0468	16,931,232	-0.00(-0.56%)
Apr 02, 2015	0.0469	0.0471	0.0471	0.0471	9,148,491	+0.00(+0.85%)
Apr 01, 2015	0.0469	0.0478	0.0462	0.0467	14,055,450	-0.00(-0.56%)
Mar 31, 2015	0.0469	0.0472	0.0462	0.0469	29,606,670	-0.00(-0.56%)
Mar 30, 2015	0.0478	0.0483	0.0471	0.0472	12,695,465	-0.00(-0.42%)
Mar 27, 2015	0.0467	0.0483	0.0467	0.0474	20,284,162	+0.00(+1.27%)
Mar 26, 2015	0.0479	0.0486	0.0467	0.0468	20,238,646	-0.00(-2.34%)
Mar 25, 2015	0.0496	0.0500	0.0477	0.0479	20,493,984	-0.00(-2.94%)
Mar 24, 2015	0.0493	0.0508	0.0492	0.0494	28,586,834	+0.00(+0.40%)
Mar 23, 2015	0.0462	0.0494	0.0462	0.0492	34,144,808	+0.00(+6.88%)
Mar 20, 2015	0.0471	0.0478	0.0459	0.0460	63,614,628	-0.00(-1.69%)
Mar 19, 2015	0.0466	0.0474	0.0457	0.0468	28,686,966	-0.00(-0.14%)
Mar 18, 2015	0.0466	0.0473	0.0459	0.0469	24,719,434	+0.00(+0.85%)
Mar 17, 2015	0.0455	0.0466	0.0452	0.0465	37,418,996	+0.00(+1.29%)
Mar 16, 2015	0.0474	0.0478	0.0459	0.0459	35,982,548	-0.00(-2.52%)
Mar 13, 2015	0.0470	0.0478	0.0462	0.0471	38,846,192	+0.00(+0.56%)
Mar 12, 2015	0.0467	0.0477	0.0460	0.0468	30,250,250	+0.00(+1.43%)
Mar 11, 2015	0.0445	0.0464	0.0445	0.0461	37,445,548	+0.00(+2.64%)
Mar 10, 2015	0.0461	0.0463	0.0446	0.0450	28,188,578	-0.00(-2.57%)
Mar 09, 2015	0.0467	0.0484	0.0458	0.0461	35,693,984	-0.00(-1.27%)
Mar 06, 2015	0.0450	0.0473	0.0450	0.0467	32,441,640	-0.00(-0.28%)
Mar 05, 2015	0.0467	0.0475	0.0457	0.0469	21,296,716	+0.00(+0.00%)
Mar 04, 2015	0.0467	0.0475	0.0468	0.0469	23,602,044	+0.00(+0.14%)
Mar 03, 2015	0.0468	0.0470	0.0460	0.0468	32,771,168	-0.00(-0.14%)
Mar 02, 2015	0.0454	0.0475	0.0454	0.0469	52,518,556	+0.00(+0.00%)
Feb 27, 2015	0.0458	0.0469	0.0455	0.0469	48,521,136	+0.00(+1.14%)
Feb 26, 2015	0.0465	0.0482	0.0458	0.0463	89,397,440	-0.00(-0.85%)
Feb 25, 2015	0.0469	0.0484	0.0448	0.0467	46,068,948	+0.00(+2.75%)
Feb 24, 2015	0.0448	0.0471	0.0443	0.0455	33,303,086	-0.00(-0.43%)
Feb 23, 2015	0.0477	0.0504	0.0456	0.0457	45,914,348	-0.00(-3.88%)
Feb 20, 2015	0.0550	0.0570	0.0453	0.0475	88,036,704	-0.01(-17.98%)
Feb 19, 2015	0.0579	0.0605	0.0577	0.0579	28,221,804	-0.00(-0.34%)
Feb 18, 2015	0.0587	0.0589	0.0568	0.0581	19,937,642	-0.00(-0.45%)
Feb 17, 2015	0.0574	0.0585	0.0550	0.0584	18,408,190	+0.00(+2.67%)
Feb 13, 2015	0.0552	0.0569	0.0569	0.0569	24,077,372	+0.00(+2.37%)
Feb 12, 2015	0.0565	0.0575	0.0543	0.0556	25,269,558	-0.00(-0.12%)
Feb 11, 2015	0.0540	0.0572	0.0538	0.0556	43,762,860	+0.00(+4.46%)
Feb 10, 2015	0.0527	0.0548	0.0514	0.0533	31,101,076	-0.00(-4.15%)
Feb 09, 2015	0.0542	0.0567	0.0541	0.0556	21,894,326	+0.00(+1.93%)
Feb 06, 2015	0.0568	0.0581	0.0542	0.0545	21,153,344	-0.00(-6.55%)
Feb 05, 2015	0.0563	0.0589	0.0556	0.0583	22,279,988	+0.00(+4.24%)
Feb 04, 2015	0.0577	0.0585	0.0554	0.0560	30,837,090	-0.00(-3.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Gen Digital Inc (NY: GEN )

Historical Prices

Popular Pages