Find a quote
Gen Digital
22.19 Down -0.50 (-2.23 %)
Delayed : 2026/05/11 10:33:57
- Previous close $22.68
- Opening $22.68
- Today High $23.10
- Today Low $22.16
- Price Bid $22.18
- Price Ask $22.18
- 52 Weeks High $32.22
- 52 Weeks Low $17.78
- Size Bid 500
- Size Ask 1100
- Volume 1,341,297
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:34 AM | $22.16 | Down $ -0.02 | $22.20 | $22.16 | 5,805 |
| 10:33 AM | $22.19 | Up $0.02 | $22.20 | $22.17 | 7,655 |
| 10:32 AM | $22.17 | Down $ -0.07 | $22.23 | $22.16 | 13,735 |
| 10:31 AM | $22.23 | Up $0.02 | $22.27 | $22.21 | 12,536 |
| 10:30 AM | $22.21 | Down $0.00 | $22.23 | $22.20 | 6,528 |
| 10:29 AM | $22.22 | Up $0.03 | $22.23 | $22.17 | 9,185 |
| 10:28 AM | $22.19 | Down $ -0.04 | $22.23 | $22.18 | 11,785 |
| 10:27 AM | $22.23 | Down $ -0.01 | $22.25 | $22.19 | 6,804 |
| 10:26 AM | $22.24 | Down $ -0.06 | $22.29 | $22.22 | 8,434 |
| 10:25 AM | $22.30 | Up $0.00 | $22.30 | $22.28 | 6,372 |
| 10:24 AM | $22.30 | Up $0.02 | $22.30 | $22.26 | 12,481 |
| 10:23 AM | $22.28 | Up $0.01 | $22.28 | $22.25 | 6,713 |
| 10:22 AM | $22.26 | Down $ -0.01 | $22.27 | $22.23 | 13,095 |
| 10:21 AM | $22.27 | Up $0.02 | $22.28 | $22.24 | 15,215 |
| 10:20 AM | $22.26 | Down $ -0.05 | $22.33 | $22.26 | 5,234 |
| 10:19 AM | $22.30 | Down $ -0.05 | $22.34 | $22.29 | 3,800 |
| 10:18 AM | $22.35 | Down $ -0.01 | $22.39 | $22.33 | 10,968 |
| 10:17 AM | $22.36 | Down $ -0.02 | $22.38 | $22.33 | 6,422 |
| 10:16 AM | $22.38 | Down $ -0.02 | $22.40 | $22.38 | 4,362 |
| 10:15 AM | $22.40 | Up $0.07 | $22.43 | $22.35 | 14,371 |
| 10:14 AM | $22.33 | Up $0.04 | $22.33 | $22.27 | 7,082 |
| 10:13 AM | $22.29 | Down $ -0.03 | $22.33 | $22.26 | 7,255 |
| 10:12 AM | $22.32 | Down $ -0.04 | $22.35 | $22.32 | 4,375 |
| 10:11 AM | $22.35 | Up $0.02 | $22.36 | $22.34 | 5,555 |
| 10:10 AM | $22.33 | Down $ -0.03 | $22.37 | $22.33 | 12,304 |
| 10:09 AM | $22.36 | Up $0.04 | $22.36 | $22.28 | 33,024 |
| 10:08 AM | $22.32 | Down $ -0.01 | $22.35 | $22.32 | 20,223 |
| 10:07 AM | $22.33 | Down $ -0.01 | $22.37 | $22.32 | 19,226 |
| 10:06 AM | $22.34 | Up $0.05 | $22.34 | $22.30 | 4,000 |
| 10:05 AM | $22.29 | Down $ -0.02 | $22.31 | $22.29 | 9,228 |
| 10:04 AM | $22.30 | Up $0.03 | $22.32 | $22.27 | 15,429 |
| 10:03 AM | $22.27 | Down $ -0.01 | $22.28 | $22.23 | 4,360 |
| 10:02 AM | $22.28 | Down $ -0.01 | $22.30 | $22.28 | 16,607 |
| 10:01 AM | $22.29 | Down $ -0.01 | $22.31 | $22.29 | 7,234 |
| 10:00 AM | $22.30 | Down $ -0.07 | $22.37 | $22.30 | 38,544 |
| 09:59 AM | $22.37 | Down $ -0.02 | $22.41 | $22.37 | 8,108 |
| 09:58 AM | $22.39 | Down $ -0.04 | $22.42 | $22.39 | 3,097 |
| 09:57 AM | $22.43 | Up $0.01 | $22.43 | $22.39 | 7,489 |
| 09:56 AM | $22.42 | Down $ -0.01 | $22.44 | $22.39 | 13,882 |
| 09:55 AM | $22.43 | Down $ -0.01 | $22.45 | $22.41 | 10,912 |
| 09:54 AM | $22.44 | Down $ -0.01 | $22.46 | $22.41 | 4,986 |
| 09:53 AM | $22.46 | Down $ -0.03 | $22.48 | $22.44 | 9,299 |
| 09:52 AM | $22.48 | Up $0.03 | $22.49 | $22.43 | 13,331 |
| 09:51 AM | $22.45 | Down $ -0.03 | $22.52 | $22.45 | 14,144 |
| 09:50 AM | $22.48 | Down $ -0.02 | $22.51 | $22.44 | 10,513 |
| 09:49 AM | $22.50 | Up $0.02 | $22.51 | $22.45 | 16,016 |
| 09:48 AM | $22.48 | Down $ -0.03 | $22.50 | $22.45 | 12,305 |
| 09:47 AM | $22.51 | Down $ -0.04 | $22.57 | $22.45 | 22,671 |
| 09:46 AM | $22.55 | Up $0.04 | $22.59 | $22.54 | 20,970 |
| 09:45 AM | $22.51 | Up $0.04 | $22.54 | $22.47 | 11,773 |
| 09:44 AM | $22.47 | Up $0.02 | $22.50 | $22.43 | 15,509 |
| 09:43 AM | $22.45 | Down $ -0.04 | $22.49 | $22.44 | 6,157 |
| 09:42 AM | $22.49 | Down $ -0.05 | $22.54 | $22.48 | 8,511 |
| 09:41 AM | $22.54 | Down $ -0.05 | $22.60 | $22.54 | 24,807 |
| 09:40 AM | $22.59 | Down $ -0.01 | $22.77 | $22.56 | 52,218 |
| 09:39 AM | $22.60 | Down $ -0.07 | $22.71 | $22.60 | 14,370 |
| 09:38 AM | $22.67 | Down $ -0.02 | $22.73 | $22.60 | 9,641 |
| 09:37 AM | $22.69 | Up $0.02 | $22.71 | $22.59 | 24,009 |
| 09:36 AM | $22.67 | Down $ -0.15 | $22.80 | $22.66 | 14,043 |
| 09:35 AM | $22.82 | Down $ -0.02 | $22.92 | $22.80 | 26,838 |
| 09:34 AM | $22.84 | Up $0.04 | $22.89 | $22.75 | 13,436 |
| 09:33 AM | $22.80 | Down $ -0.03 | $22.84 | $22.78 | 8,527 |
| 09:32 AM | $22.83 | Up $0.10 | $22.83 | $22.71 | 15,165 |
| 09:31 AM | $22.73 | Down $ -0.37 | $23.06 | $22.54 | 46,348 |
| 09:30 AM | $23.10 | Up $0.42 | $23.10 | $22.53 | 163,581 |
| Previous close | $22.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $22.69 | $22.20 | $22.76 | $22.09 | 5,440,754 |
| 07/05/2026 | $20.27 | $20.06 | $20.33 | $19.67 | 6,354,628 |
| 06/05/2026 | $19.55 | $19.69 | $19.73 | $19.54 | 2,691,821 |
| 05/05/2026 | $19.71 | $19.57 | $19.86 | $19.55 | 2,058,966 |
| 04/05/2026 | $19.64 | $19.63 | $19.67 | $19.49 | 1,729,664 |
| 01/05/2026 | $19.38 | $19.28 | $19.47 | $19.26 | 1,685,713 |
| 30/04/2026 | $19.28 | $19.31 | $19.36 | $19.11 | 2,541,188 |
| 29/04/2026 | $19.13 | $19.17 | $19.20 | $19.01 | 2,502,649 |
| 28/04/2026 | $19.25 | $19.32 | $19.48 | $19.17 | 3,843,249 |
| 27/04/2026 | $19.02 | $19.15 | $19.18 | $18.98 | 2,622,622 |
| 24/04/2026 | $19.04 | $18.83 | $19.09 | $18.75 | 1,762,572 |
| 23/04/2026 | $18.81 | $18.67 | $18.88 | $18.34 | 2,761,036 |
| 22/04/2026 | $19.99 | $19.99 | $20.06 | $19.86 | 2,894,134 |
| 21/04/2026 | $19.91 | $20.27 | $20.28 | $19.85 | 3,194,216 |
| 20/04/2026 | $20.42 | $20.21 | $20.44 | $20.15 | 3,272,520 |
| 17/04/2026 | $20.11 | $20.14 | $20.20 | $19.96 | 1,624,341 |
| 16/04/2026 | $19.78 | $19.78 | $19.88 | $19.63 | 3,548,262 |
| 15/04/2026 | $19.67 | $19.59 | $19.86 | $19.56 | 3,110,548 |
| 14/04/2026 | $18.91 | $19.08 | $19.13 | $18.88 | 3,022,021 |
| 13/04/2026 | $18.91 | $18.66 | $18.92 | $18.62 | 2,900,446 |
| 10/04/2026 | $17.89 | $18.24 | $18.29 | $17.85 | 3,435,526 |
| 09/04/2026 | $18.37 | $18.27 | $18.39 | $18.20 | 3,688,818 |
| 08/04/2026 | $18.89 | $19.11 | $19.16 | $18.75 | 4,536,959 |
| 07/04/2026 | $19.18 | $19.11 | $19.30 | $19.09 | 2,494,848 |
| 06/04/2026 | $19.37 | $19.24 | $19.40 | $19.18 | 3,332,878 |
| 02/04/2026 | $18.89 | $18.84 | $18.95 | $18.74 | 1,820,668 |
| 01/04/2026 | $18.71 | $18.77 | $18.82 | $18.62 | 4,905,082 |
| 31/03/2026 | $18.82 | $18.66 | $19.10 | $18.61 | 2,483,190 |
| 30/03/2026 | $18.31 | $18.73 | $18.77 | $18.24 | 3,235,879 |
| 27/03/2026 | $18.34 | $18.65 | $18.68 | $18.28 | 3,341,641 |
Graphs are not available, please refer to the detailed table