Stockscreener 앱 받기
26.52
1.92%
-0.52
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $27.28 | $26.42 | $0.86 | 3,885,166.0 | -1.92% |
| 2025-10-09 | $27.33 | $26.91 | $0.425 | 3,004,039.0 | -0.73% |
| 2025-10-08 | $27.57 | $27.18 | $0.38 | 2,323,406.0 | -0.22% |
| 2025-10-07 | $27.92 | $27.16 | $0.76 | 3,240,020.0 | -1.62% |
| 2025-10-06 | $27.95 | $27.66 | $0.29 | 3,052,863.0 | -0.25% |
| 2025-10-03 | $28.18 | $27.67 | $0.51 | 3,116,787.0 | -0.93% |
| 2025-10-02 | $28.23 | $27.82 | $0.415 | 2,374,111.0 | -0.14% |
| 2025-10-01 | $28.47 | $27.93 | $0.535 | 2,905,343.0 | -0.95% |
| 2025-09-30 | $28.93 | $27.80 | $1.13 | 5,519,817.0 | -1.39% |
| 2025-09-29 | $28.99 | $28.71 | $0.273 | 2,408,798.0 | -0.03% |
| 2025-09-26 | $28.82 | $28.46 | $0.36 | 2,538,900.0 | +1.07% |
| 2025-09-25 | $28.94 | $28.42 | $0.52 | 3,244,520.0 | -2.05% |
| 2025-09-24 | $29.22 | $28.86 | $0.36 | 4,059,434.0 | +0.48% |
| 2025-09-23 | $29.02 | $28.76 | $0.2593 | 2,234,512.0 | +0.38% |
| 2025-09-22 | $28.90 | $28.57 | $0.335 | 2,914,841.0 | -0.52% |
| 2025-09-19 | $29.25 | $28.74 | $0.51 | 9,550,889.0 | +0.45% |
| 2025-09-18 | $28.95 | $28.60 | $0.355 | 3,345,402.0 | +0.70% |
| 2025-09-17 | $28.99 | $28.54 | $0.4499 | 3,017,025.0 | +0.21% |
| 2025-09-16 | $28.86 | $28.48 | $0.385 | 3,205,999.0 | -0.56% |
| 2025-09-15 | $29.15 | $28.69 | $0.46 | 3,164,202.0 | -1.30% |
| 2025-09-12 | $29.65 | $29.12 | $0.53 | 2,865,505.0 | -1.79% |
| 2025-09-11 | $29.71 | $29.22 | $0.495 | 3,264,787.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $28.47 | $26.42 | $2.05 | 27,786,901.0 | -6.59% |
| 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% |
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% |
7.64%
자본화:
|
볼륨(24시간):