Stockscreener 앱 받기
27.01
1.14%
0.27
시간 외 거래:
27.01
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $27.19 | $26.15 | $1.04 | 3,422,339.0 | +1.01% |
| 2025-04-01 | $26.77 | $26.04 | $0.73 | 3,154,438.0 | +0.75% |
| 2025-03-31 | $26.61 | $25.93 | $0.685 | 4,618,300.0 | +0.42% |
| 2025-03-28 | $27.28 | $26.34 | $0.935 | 2,433,036.0 | -3.36% |
| 2025-03-27 | $27.61 | $27.21 | $0.405 | 2,813,803.0 | -0.65% |
| 2025-03-26 | $27.76 | $27.34 | $0.425 | 3,611,833.0 | -0.47% |
| 2025-03-25 | $28.00 | $27.57 | $0.43 | 3,243,934.0 | +0.14% |
| 2025-03-24 | $27.77 | $27.33 | $0.445 | 3,671,080.0 | +1.62% |
| 2025-03-21 | $27.46 | $26.78 | $0.68 | 19,446,902.0 | -1.38% |
| 2025-03-20 | $27.96 | $27.51 | $0.45 | 4,701,807.0 | -1.22% |
| 2025-03-19 | $28.07 | $27.75 | $0.31 | 2,819,724.0 | +0.36% |
| 2025-03-18 | $27.86 | $27.39 | $0.465 | 2,782,634.0 | -0.18% |
| 2025-03-17 | $28.08 | $27.14 | $0.935 | 3,050,069.0 | +3.03% |
| 2025-03-14 | $27.26 | $26.47 | $0.79 | 3,465,766.0 | +2.66% |
| 2025-03-13 | $27.00 | $26.29 | $0.705 | 4,632,125.0 | -1.39% |
| 2025-03-12 | $27.40 | $26.41 | $0.995 | 3,532,099.0 | -1.29% |
| 2025-03-11 | $27.72 | $27.03 | $0.69 | 5,235,620.0 | -2.31% |
| 2025-03-10 | $28.80 | $27.64 | $1.16 | 5,636,560.0 | -1.84% |
| 2025-03-07 | $28.28 | $27.16 | $1.12 | 4,636,446.0 | +3.22% |
| 2025-03-06 | $27.66 | $27.14 | $0.52 | 2,784,912.0 | -0.80% |
| 2025-03-05 | $27.75 | $27.02 | $0.73 | 2,920,398.0 | +1.06% |
| 2025-03-04 | $27.59 | $27.23 | $0.365 | 1,499,157.0 | -1.37% |
Gen Digital Inc 주식 (GEN) 연도별 가격 이력
이 심층 분석에서는 Gen Digital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gen Digital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gen Digital Inc 주식 (GEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $27.19 | $26.04 | $1.15 | 6,576,777.0 | +1.77% |
| 2025-03 | $28.80 | $25.93 | $2.87 | 91,281,313.0 | -2.89% |
| 2025-02 | $28.39 | $26.42 | $1.97 | 62,643,920.0 | +1.56% |
| 2025-01 | $28.36 | $25.69 | $2.66 | 58,553,563.0 | -1.72% |
Gen Digital Inc 주식 (GEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.72 | $27.04 | $4.68 | 65,353,272.0 | -11.25% |
| 2024-11 | $31.20 | $28.11 | $3.09 | 62,914,375.0 | +5.98% |
| 2024-10 | $30.03 | $26.71 | $3.32 | 64,143,053.0 | +6.12% |
| 2024-09 | $27.53 | $25.27 | $2.26 | 63,710,313.0 | +3.67% |
| 2024-08 | $26.76 | $23.89 | $2.87 | 62,692,015.0 | +1.81% |
| 2024-07 | $26.37 | $24.05 | $2.32 | 66,537,208.0 | +4.04% |
| 2024-06 | $25.61 | $23.27 | $2.34 | 112,765,009.0 | +0.60% |
| 2024-05 | $25.47 | $19.57 | $5.89 | 147,689,174.0 | +23.29% |
| 2024-04 | $22.69 | $20.12 | $2.57 | 65,586,477.0 | -10.09% |
| 2024-03 | $22.43 | $20.98 | $1.46 | 70,285,865.0 | +4.23% |
| 2024-02 | $24.05 | $19.08 | $4.97 | 132,332,047.0 | -8.48% |
| 2024-01 | $24.37 | $22.24 | $2.13 | 68,803,252.0 | +2.89% |
Gen Digital Inc 주식 (GEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.39 | $21.80 | $1.59 | 61,571,617.0 | +3.35% |
| 2023-11 | $22.39 | $16.50 | $5.89 | 123,471,083.0 | +32.53% |
| 2023-10 | $17.86 | $16.38 | $1.48 | 66,684,500.0 | -5.77% |
| 2023-09 | $20.69 | $17.61 | $3.08 | 69,052,787.0 | -12.69% |
| 2023-08 | $21.15 | $18.50 | $2.65 | 86,935,446.0 | +4.11% |
| 2023-07 | $19.90 | $17.75 | $2.15 | 61,418,629.0 | +4.85% |
| 2023-06 | $19.15 | $17.30 | $1.85 | 79,262,064.0 | +5.76% |
| 2023-05 | $17.88 | $15.45 | $2.43 | 123,980,160.0 | -0.74% |
| 2023-04 | $18.09 | $16.80 | $1.29 | 65,386,155.0 | +2.97% |
| 2023-03 | $17.20 | $15.52 | $1.68 | 89,907,931.0 | +0.00% |
0.11%
2.93%
자본화:
|
볼륨(24시간):