Stockscreener 앱 받기
29.01
3.97%
-1.20
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $30.21 | $28.90 | $1.31 | 19,072,446.0 | -3.97% |
| 2026-09-17 | $30.81 | $30.16 | $0.645 | 4,696,896.0 | -1.44% |
| 2026-09-16 | $31.21 | $30.52 | $0.695 | 6,959,211.0 | -1.86% |
| 2026-09-15 | $31.41 | $30.66 | $0.745 | 5,253,635.0 | -0.57% |
| 2026-09-14 | $31.50 | $30.71 | $0.79 | 6,832,746.0 | +3.80% |
| 2026-09-11 | $30.69 | $30.00 | $0.69 | 4,787,981.0 | +0.98% |
| 2026-09-10 | $30.23 | $29.60 | $0.63 | 5,562,394.0 | +0.69% |
| 2026-09-09 | $30.05 | $29.55 | $0.496 | 4,376,526.0 | -0.17% |
| 2026-09-08 | $30.44 | $29.59 | $0.85 | 4,144,654.0 | -2.74% |
| 2026-09-04 | $31.13 | $30.49 | $0.6365 | 4,777,113.0 | -2.17% |
| 2026-09-03 | $31.65 | $31.00 | $0.6507 | 6,370,785.0 | +2.22% |
| 2026-09-02 | $30.76 | $29.86 | $0.90 | 4,716,643.0 | +2.10% |
| 2026-09-01 | $31.02 | $29.86 | $1.16 | 5,560,145.0 | -3.16% |
| 2026-08-31 | $31.16 | $30.59 | $0.57 | 7,956,652.0 | -0.06% |
| 2026-08-28 | $31.29 | $30.42 | $0.87 | 5,942,208.0 | +1.70% |
| 2026-08-27 | $30.53 | $29.51 | $1.02 | 6,340,984.0 | +2.90% |
| 2026-08-26 | $29.86 | $28.75 | $1.11 | 6,941,574.0 | +1.13% |
| 2026-08-25 | $29.33 | $28.47 | $0.86 | 6,163,204.0 | +0.69% |
| 2026-08-24 | $29.38 | $28.60 | $0.78 | 5,641,306.0 | +0.62% |
| 2026-08-21 | $29.00 | $27.88 | $1.12 | 7,070,198.0 | +2.68% |
| 2026-08-20 | $28.38 | $27.01 | $1.37 | 5,331,128.0 | +2.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $31.65 | $28.90 | $2.75 | 102,183,621.0 | -6.42% |
| 2026-08 | $31.29 | $27.01 | $4.28 | 118,657,022.0 | +12.93% |
| 2026-07 | $28.12 | $24.97 | $3.15 | 91,782,332.0 | +10.29% |
| 2026-06 | $27.81 | $22.46 | $5.35 | 153,493,868.0 | -3.49% |
| 2026-05 | $25.86 | $19.01 | $6.85 | 182,443,683.0 | +33.70% |
| 2026-04 | $20.73 | $17.78 | $2.95 | 132,026,819.0 | +2.44% |
| 2026-03 | $22.82 | $18.20 | $4.62 | 165,151,035.0 | -16.57% |
| 2026-02 | $25.28 | $21.32 | $3.96 | 147,823,034.0 | -5.92% |
| 2026-01 | $27.34 | $23.60 | $3.74 | 96,835,035.0 | -11.77% |
Gen Digital Inc 주식 (GEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.13 | $25.96 | $2.16 | 91,670,850.0 | +4.13% |
| 2025-11 | $27.29 | $24.35 | $2.93 | 102,520,079.0 | +0.04% |
| 2025-10 | $28.47 | $25.78 | $2.69 | 75,244,104.0 | -7.15% |
| 2025-09 | $30.24 | $27.80 | $2.44 | 74,670,886.0 | -5.99% |
| 2025-08 | $32.22 | $27.73 | $4.49 | 91,469,073.0 | +2.41% |
| 2025-07 | $30.78 | $28.64 | $2.14 | 65,049,769.0 | +0.31% |
| 2025-06 | $30.44 | $27.93 | $2.51 | 99,336,203.0 | +3.23% |
| 2025-05 | $29.80 | $25.37 | $4.43 | 113,836,322.0 | +10.09% |
| 2025-04 | $27.19 | $22.74 | $4.45 | 85,761,028.0 | -2.52% |
| 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% |
1.85%
0.25%
자본화:
|
볼륨(24시간):