Stockscreener 앱 받기
29.17
3.81%
1.07
시간 외 거래:
29.25
0.08
+0.27%
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $29.70 | $27.64 | $2.06 | 11,164,059.0 | +3.81% |
| 2026-08-06 | $28.32 | $27.07 | $1.25 | 7,550,767.0 | +0.54% |
| 2026-08-05 | $28.50 | $27.82 | $0.675 | 4,007,681.0 | -1.13% |
| 2026-08-04 | $28.48 | $27.89 | $0.59 | 5,388,489.0 | +0.35% |
| 2026-08-03 | $28.50 | $27.88 | $0.625 | 3,698,333.0 | +2.62% |
| 2026-07-31 | $27.53 | $26.69 | $0.84 | 4,337,364.0 | +0.59% |
| 2026-07-30 | $27.33 | $26.61 | $0.72 | 3,324,508.0 | -1.23% |
| 2026-07-29 | $28.12 | $27.54 | $0.585 | 5,082,426.0 | +0.18% |
| 2026-07-28 | $27.73 | $26.95 | $0.775 | 3,771,724.0 | +3.14% |
| 2026-07-27 | $26.98 | $26.32 | $0.655 | 4,242,013.0 | +3.48% |
| 2026-07-24 | $26.14 | $25.43 | $0.71 | 2,647,236.0 | +3.07% |
| 2026-07-23 | $25.66 | $24.97 | $0.69 | 3,885,698.0 | -1.99% |
| 2026-07-22 | $26.25 | $25.50 | $0.748 | 3,645,370.0 | -2.03% |
| 2026-07-21 | $26.76 | $25.95 | $0.815 | 3,627,158.0 | -2.12% |
| 2026-07-20 | $26.92 | $26.27 | $0.65 | 4,029,423.0 | -0.24% |
| 2026-07-17 | $27.28 | $26.64 | $0.645 | 5,027,470.0 | -1.00% |
| 2026-07-16 | $27.25 | $26.44 | $0.81 | 3,461,558.0 | +2.12% |
| 2026-07-15 | $27.21 | $26.21 | $0.995 | 4,047,004.0 | -0.45% |
| 2026-07-14 | $26.61 | $25.35 | $1.25 | 4,196,676.0 | +1.57% |
| 2026-07-13 | $26.45 | $25.96 | $0.495 | 2,951,922.0 | +0.96% |
| 2026-07-10 | $26.44 | $25.52 | $0.915 | 2,791,302.0 | -0.31% |
| 2026-07-09 | $26.15 | $25.03 | $1.12 | 3,284,864.0 | +0.70% |
| 2026-07-08 | $26.77 | $25.80 | $0.975 | 3,769,143.0 | -3.62% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $29.70 | $27.07 | $2.63 | 42,973,388.0 | +6.27% |
| 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% |
0.09%
6.26%
자본화:
|
볼륨(24시간):