Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gen Digital Inc (GENVR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.10 1.17 1.10 1.175 2,468
19th May 2026 (Tue) 0.8771 1.11 0.8201 1.01 9,395
18th May 2026 (Mon) 0.77 0.8485 0.77 0.8199 2,101
15th May 2026 (Fri) 0.7299 0.75 0.71 0.71 1,341
14th May 2026 (Thu) 0.6401 0.6401 0.64 0.6405 23
13th May 2026 (Wed) 0.78 0.82 0.73 0.72 4,325
12th May 2026 (Tue) 0.7101 0.7101 0.69 0.6659 2,362
11th May 2026 (Mon) 0.7128 0.8889 0.7001 0.7668 2,604
8th May 2026 (Fri) 0.5699 0.66 0.56 0.655 2,968
7th May 2026 (Thu) 0.4799 0.48 0.4499 0.45 1,200
6th May 2026 (Wed) 0.4001 0.4001 0.40 0.40 4,758
5th May 2026 (Tue) 0.4104 0.4105 0.40 0.41 19,177
4th May 2026 (Mon) 0.43 0.48 0.4107 0.4103 1,724
1st May 2026 (Fri) 0.41 0.4399 0.40 0.40 3,460
30th Apr 2026 (Thu) 0.40 0.40 0.40 0.41 130
29th Apr 2026 (Wed) 0.39 0.40 0.38 0.3802 2,352
28th Apr 2026 (Tue) 0.405 0.405 0.376 0.376 35
27th Apr 2026 (Mon) 0.405 0.406 0.404 0.404 600
24th Apr 2026 (Fri) 0.397 0.41 0.3801 0.40 1,984
23rd Apr 2026 (Thu) 0.3946 0.41 0.3762 0.40 13,076
22nd Apr 2026 (Wed) 0.4344 0.4697 0.4344 0.42 498
21st Apr 2026 (Tue) 0.46 0.50 0.46 0.45 7,000
20th Apr 2026 (Mon) 0.4801 0.52 0.4801 0.52 6,149
17th Apr 2026 (Fri) 0.4599 0.5601 0.4599 0.5201 3,577
16th Apr 2026 (Thu) 0.492 0.492 0.40 0.40 10,021
15th Apr 2026 (Wed) 0.44 0.45 0.44 0.4701 300
14th Apr 2026 (Tue) 0.54 0.54 0.40 0.39 868
13th Apr 2026 (Mon) 0.4299 0.49 0.4296 0.47 1,115
10th Apr 2026 (Fri) 0.4012 0.4012 0.40 0.40 0
9th Apr 2026 (Thu) 0.4012 0.4024 0.40 0.4073 2,266
8th Apr 2026 (Wed) 0.47 0.50 0.47 0.47 1,900
7th Apr 2026 (Tue) 0.50 0.60 0.45 0.46 400
6th Apr 2026 (Mon) 0.4856 0.4856 0.48 0.48 1
3rd Apr 2026 (Fri) 0.4856 0.4856 0.45 0.45 0
2nd Apr 2026 (Thu) 0.4856 0.4856 0.45 0.45 0
1st Apr 2026 (Wed) 0.4856 0.4856 0.4856 0.4801 108
31st Mar 2026 (Tue) 0.52 0.52 0.46 0.471 2,026
30th Mar 2026 (Mon) 0.52 0.52 0.512 0.41 5,309
27th Mar 2026 (Fri) 0.41 0.459 0.4004 0.40 3,783
26th Mar 2026 (Thu) 0.69 0.71 0.3978 0.5168 12,888
25th Mar 2026 (Wed) 0.87 0.875 0.67 0.675 1,254
24th Mar 2026 (Tue) 0.98 0.98 0.7075 0.75 5,759
23rd Mar 2026 (Mon) 1.13 1.13 1.10 1.10 1
FTSE 100 Latest
Value10,443.47
Change11.13