Stockscreener 앱 받기
30.84
0.19%
-0.06
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $31.13 | $30.59 | $0.54 | 2,355,585.0 | -0.19% |
| 2024-11-26 | $30.94 | $30.48 | $0.455 | 2,711,316.0 | +0.91% |
| 2024-11-25 | $30.79 | $30.37 | $0.42 | 5,484,433.0 | +1.42% |
| 2024-11-22 | $30.31 | $29.89 | $0.42 | 2,357,605.0 | +1.27% |
| 2024-11-21 | $30.04 | $29.37 | $0.67 | 2,157,409.0 | +1.26% |
| 2024-11-20 | $29.55 | $28.90 | $0.6452 | 3,388,180.0 | +0.68% |
| 2024-11-19 | $29.32 | $28.89 | $0.425 | 2,297,866.0 | -0.14% |
| 2024-11-18 | $29.74 | $29.07 | $0.675 | 1,924,918.0 | -1.01% |
| 2024-11-15 | $30.07 | $29.48 | $0.585 | 2,222,491.0 | -1.53% |
| 2024-11-14 | $30.55 | $29.99 | $0.56 | 2,028,379.0 | -1.54% |
| 2024-11-13 | $30.89 | $30.45 | $0.43 | 2,584,744.0 | -0.07% |
| 2024-11-12 | $30.55 | $30.01 | $0.545 | 3,098,203.0 | +0.53% |
| 2024-11-11 | $30.55 | $29.64 | $0.91 | 4,066,656.0 | +2.84% |
| 2024-11-08 | $29.89 | $29.46 | $0.425 | 2,780,145.0 | -0.07% |
| 2024-11-07 | $29.59 | $29.02 | $0.565 | 4,334,942.0 | +1.48% |
| 2024-11-06 | $29.34 | $28.86 | $0.475 | 5,368,868.0 | +2.07% |
| 2024-11-05 | $28.64 | $28.13 | $0.51 | 3,943,721.0 | +1.03% |
| 2024-11-04 | $28.47 | $28.13 | $0.34 | 3,280,238.0 | -0.11% |
| 2024-11-01 | $29.19 | $28.11 | $1.07 | 4,781,041.0 | -2.89% |
| 2024-10-31 | $30.03 | $27.65 | $2.38 | 10,697,155.0 | +8.18% |
| 2024-10-30 | $27.38 | $26.87 | $0.51 | 3,083,465.0 | -0.74% |
| 2024-10-29 | $27.25 | $26.96 | $0.295 | 2,632,233.0 | +0.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.13 | $28.11 | $3.02 | 63,522,325.0 | +5.94% |
| 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% |
2.54%
자본화:
|
볼륨(24시간):