Stockscreener 앱 받기
26.52
0.08%
0.02
시간 외 거래:
26.60
0.08
+0.30%
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-04 | $27.23 | $26.52 | $0.7099 | 6,146,866.0 | +0.08% |
| 2026-06-03 | $27.21 | $26.09 | $1.12 | 7,607,713.0 | -3.74% |
| 2026-06-02 | $27.55 | $26.59 | $0.96 | 7,551,494.0 | -0.83% |
| 2026-06-01 | $27.81 | $25.98 | $1.83 | 10,622,715.0 | +7.64% |
| 2026-05-29 | $25.86 | $24.44 | $1.42 | 13,607,346.0 | +5.05% |
| 2026-05-28 | $25.08 | $24.43 | $0.65 | 7,172,040.0 | -0.20% |
| 2026-05-27 | $25.04 | $24.58 | $0.46 | 7,610,353.0 | -0.65% |
| 2026-05-26 | $24.98 | $24.56 | $0.425 | 6,441,575.0 | -0.24% |
| 2026-05-22 | $25.25 | $24.80 | $0.45 | 5,733,335.0 | -0.12% |
| 2026-05-21 | $25.02 | $24.58 | $0.435 | 9,685,823.0 | -0.60% |
| 2026-05-20 | $25.06 | $23.67 | $1.39 | 10,512,595.0 | +2.80% |
| 2026-05-19 | $24.83 | $24.30 | $0.525 | 10,856,861.0 | -0.08% |
| 2026-05-18 | $24.45 | $23.18 | $1.27 | 7,971,563.0 | +3.80% |
| 2026-05-15 | $23.63 | $23.06 | $0.57 | 9,193,583.0 | +1.16% |
| 2026-05-14 | $23.48 | $22.82 | $0.665 | 6,985,482.0 | -0.47% |
| 2026-05-13 | $23.38 | $22.05 | $1.33 | 12,479,025.0 | +5.67% |
| 2026-05-12 | $22.57 | $21.92 | $0.65 | 8,859,293.0 | -1.61% |
| 2026-05-11 | $23.10 | $21.75 | $1.35 | 9,110,477.0 | -1.23% |
| 2026-05-08 | $22.76 | $21.02 | $1.74 | 17,305,530.0 | +12.33% |
| 2026-05-07 | $20.37 | $19.67 | $0.70 | 14,241,622.0 | +3.22% |
| 2026-05-06 | $19.90 | $19.23 | $0.67 | 9,274,555.0 | -0.76% |
| 2026-05-05 | $19.86 | $19.16 | $0.70 | 5,698,619.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $27.81 | $25.98 | $1.83 | 38,066,040.0 | +2.83% |
| 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% |
1.56%
2.61%
자본화:
|
볼륨(24시간):