Gen Digital Inc Historical Data - SYM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Gen Digital Inc (SYM)
Gen Digital Inc (SYM) Historical

Gen Digital Inc (SYM)

23.40

0.20

(0.86%)

Closed 29 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	4.46428571429	22.4	23.2	22.2	981	22.54626987	DE
4	0.6	2.63157894737	22.8	23.4	21.6	1653	22.74778457	DE
12	3.000001	14.7058879758	20.399999	23.4	18.2	1564	21.60245115	DE
26	2.56	12.2840690979	20.84	23.4	17.68	1150	21.18096087	DE
52	4.79	25.7388500806	18.61	23.4	15.51	855	20.76672769	DE
156	0.485	2.11651756491	22.915	28.18	14.72	635	21.54414929	DE
260	6.3	36.8421052632	17.1	28.18	14.72	597	21.45267517	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	23	0	0.00	23.2	23.2	23	45
1719520020	23	0.4	1.77	22.6	23	22.6	148
1719433620	22.6	0	0.00	22.6	22.6	22.4	1544
1719347160	22.6	0.2	0.89	22.4	22.6	22.4	640
1719260820	22.4	-0.2	-0.88	22.6	22.6	22.2	1614
1719001620	22.6	0.6	2.73	22.4	22.6	22.4	960
1718915160	22	0.2	0.92	22	22	21.6	1798
1718828760	21.8	0	0.00	21.8	21.8	21.8	0
1718742360	21.8	-0.6	-2.68	22.2	22.2	21.6	256
1718656020	22.4	-0.2	-0.88	22.4	22.4	22.4	1
1718396820	22.6	-0.2	-0.88	22.8	23	22.6	614
1718310420	22.8	0	0.00	23	23	22.8	1314
1718224020	22.8	0.2	0.88	22.8	23	22.8	1363
1718137620	22.6	0	0.00	22.8	22.8	22.4	3403
1718051220	22.6	0.2	0.89	22.8	22.8	22.6	33
1717792020	22.4	-0.8	-3.45	23	23	21.8	1777
1717705620	23.2	0	0.00	23.4	23.4	23.2	937
1717619220	23.2	0.4	1.75	22.8	23.4	22.8	1432
1717532820	22.8	-0.2	-0.87	22.6	23	22.6	3595
1717446420	23	0.2	0.88	23	23	23	9362
1717187220	22.8	0	0.00	22.8	22.8	22.6	625
1717100820	22.8	0	0.00	22.6	22.8	22.6	426
1717014420	22.8	0	0.00	22.6	22.8	22.4	5245
1716928020	22.8	0	0.00	23	23	22.8	2762
1716841560	22.8	-0.2	-0.87	22.8	22.8	22.8	156
1716582420	23	0.4	1.77	23	23	23	50
1716496020	22.6	-0.4	-1.74	23.2	23.4	22.6	618
1716409620	23	0.2	0.88	23	23.2	23	3387
1716323160	22.8	-0.2	-0.87	22.4	22.8	22.4	1410
1716236760	23	0.2	0.88	23	23	23	7
1715977620	22.8	-0.2	-0.87	23.2	23.2	22.6	1932
1715891220	23	0	0.00	23	23	22.8	2738
1715804820	23	0.4	1.77	23	23	22.6	1941
1715718420	22.6	0.4	1.80	22.2	22.6	22	2145
1715631960	22.2	0.4	1.83	21.6	22.2	21.399999	1905
1715372820	21.8	3.2	17.20	19.899999	21.8	19.6	4273
1715286420	18.6	0.2	1.09	18.6	18.6	18.6	5
1715200020	18.399999	0.2	1.10	18.5	18.5	18.399999	23
1715113620	18.2	-0.1	-0.55	18.3	18.3	18.2	132
1715027220	18.3	-0.2	-1.08	18.6	18.7	18.3	3711
1714768020	18.5	0.1	0.54	18.399999	18.5	18.3	3705
1714681560	18.399999	-0.8	-4.17	18.7	18.8	18.399999	1528
1714508820	19.2	-0.1	-0.52	19.3	19.3	19.2	1618
1714422420	19.3	-0.1	-0.52	19.3	19.5	19.2	4130
1714163220	19.399999	0.4	2.11	19.399999	19.399999	19.399999	54
1714076820	19	-0.2	-1.04	19.1	19.1	19	358
1713990420	19.2	0	0.00	19.399999	19.5	19.2	578
1713903960	19.2	0	0.00	19.2	19.2	19.2	50
1713817560	19.2	-0.1	-0.52	19.5	19.5	19.2	675
1713558420	19.3	0.1	0.52	18.899999	19.399999	18.899999	2561
1713472020	19.2	-0.1	-0.52	19.1	19.2	19.1	254
1713385620	19.3	0	0.00	19.2	19.3	19.2	310
1713299220	19.3	-0.3	-1.53	19.3	19.3	19.1	1200
1713212820	19.6	0	0.00	19.6	19.6	19.6	150
1712953620	19.6	0	0.00	19.6	19.6	19.6	0
1712867220	19.6	-1.2	-5.77	20.399999	20.399999	19.6	1487
1712780760	20.8	0.4	1.96	21	21	20.8	2061
1712694360	20.399999	-0.2	-0.97	20.399999	20.399999	20.2	1004
1712607960	20.6	0.2	0.98	20.6	20.6	20.6	1450
1712348820	20.399999	0	0.00	20.399999	20.6	20.2	1685
1712262360	20.399999	0	0.00	20.399999	20.399999	20.399999	297
1712175960	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1712089560	20.399999	0.28	1.39	20.6	20.6	20.2	791

Connecticut Light and Po... (PK)

Vontobel Financial Produ...

Vontobel Financial Produ...

USA Performance Prods (CE)

Kronos Worldwide

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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