Gen Digital Inc Historical Data - S1YM34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Gen Digital Inc (S1YM34)
Gen Digital Inc (S1YM34) Historical

Gen Digital Inc (S1YM34)

105.00

-2.20

(-2.05%)

Closed May 01 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	105	0	0	0	DR
4	-7	-6.25	112	112	105	5	108.16	DR
12	-12.75	-10.8280254777	117.75	117.75	103.16	5	107.64388889	DR
26	11.3	12.0597652081	93.7	118.4	93.7	5	106.13607143	DR
52	20.21	23.8353579432	84.79	118.4	84.79	9	97.4676569	DR
156	-7.01	-6.25836978841	112.01	150.23	84.79	1242	131.53888453	DR
260	16.67	18.8724102796	88.33	150.23	84.79	920	129.72397432	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	105	-2.2	-2.05	105	105	105	100
1714426140	107.2	0	0.00	107.2	107.2	107.2	0
1714166940	107.2	0	0.00	107.2	107.2	107.2	0
1714080540	107.2	0	0.00	107.2	107.2	107.2	0
1713994140	107.2	0	0.00	107.2	107.2	107.2	0
1713907740	107.2	0	0.00	107.2	107.2	107.2	0
1713821340	107.2	0	0.00	107.2	107.2	107.2	0
1713562140	107.2	0	0.00	107.2	107.2	107.2	0
1713475740	107.2	0	0.00	107.2	107.2	107.2	0
1713389340	107.2	0	0.00	107.2	107.2	107.2	0
1713302940	107.2	0	0.00	107.2	107.2	107.2	0
1713216540	107.2	0	0.00	107.2	107.2	107.2	0
1712957340	107.2	0	0.00	107.2	107.2	107.2	0
1712870940	107.2	-4.8	-4.29	107.2	107.2	107.2	8
1712784540	112	0	0.00	112	112	112	0
1712698140	112	0	0.00	112	112	112	0
1712611740	112	0	0.00	112	112	112	0
1712352540	112	0	0.00	112	112	112	0
1712266140	112	1.12	1.01	112	112	112	2
1712179800	110.88	0	0.00	110.88	110.88	110.88	0
1712093400	110.88	0	0.00	110.88	110.88	110.88	0
1712007000	110.88	0	0.00	110.88	110.88	110.88	0
1711661400	110.88	0	0.00	110.88	110.88	110.88	0
1711575000	110.88	0	0.00	110.88	110.88	110.88	0
1711488600	110.88	0	0.00	110.88	110.88	110.88	0
1711402200	110.88	0	0.00	110.88	110.88	110.88	0
1711143000	110.88	0	0.00	110.88	110.88	110.88	0
1711056600	110.88	0	0.00	110.88	110.88	110.88	0
1710970200	110.88	0	0.00	110.88	110.88	110.88	0
1710883800	110.88	0	0.00	110.88	110.88	110.88	0
1710797400	110.88	0	0.00	110.88	110.88	110.88	0
1710538200	110.88	0	0.00	110.88	110.88	110.88	0
1710451800	110.88	0	0.00	110.88	110.88	110.88	0
1710365400	110.88	0	0.00	110.88	110.88	110.88	0
1710279000	110.88	0	0.00	110.88	110.88	110.88	0
1710192600	110.88	0	0.00	110.88	110.88	110.88	0
1709933400	110.88	4.84	4.56	110.88	110.88	110.88	6
1709846940	106.04	0	0.00	106.04	106.04	106.04	0
1709760540	106.04	-1.43	-1.33	106.04	106.04	106.04	1
1709674200	107.47	0	0.00	107.47	107.47	107.47	0
1709587800	107.47	0	0.00	107.47	107.47	107.47	0
1709328600	107.47	0	0.00	107.47	107.47	107.47	0
1709242200	107.47	0	0.00	107.47	107.47	107.47	0
1709155800	107.47	0	0.00	107.47	107.47	107.47	0
1709069400	107.47	0	0.00	107.47	107.47	107.47	0
1708983000	107.47	-0.65	-0.60	107.47	107.47	107.47	8
1708723800	108.12	0	0.00	108.12	108.12	108.12	0
1708637400	108.12	4.47	4.31	108.12	108.12	108.12	5
1708551000	103.65	0	0.00	103.65	103.65	103.65	0
1708464600	103.65	0	0.00	103.65	103.65	103.65	0
1708378200	103.65	0	0.00	103.65	103.65	103.65	0
1708119000	103.65	0	0.00	103.65	103.65	103.65	0
1708032600	103.65	0	0.00	103.65	103.65	103.65	0
1707946200	103.65	0	0.00	103.65	103.65	103.65	0
1707514200	103.65	0	0.00	103.65	103.65	103.65	0
1707427800	103.65	-13.95	-11.86	117.75	117.75	103.16	6
1707341400	117.6	0	0.00	117.6	117.6	117.6	0
1707255000	117.6	0	0.00	117.6	117.6	117.6	0
1707168600	117.6	0	0.00	117.6	117.6	117.6	0
1706909400	117.6	0	0.00	117.6	117.6	117.6	0
1706823000	117.6	0	0.00	117.6	117.6	117.6	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions