Gen Digital Inc Historical Data - SYM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Gen Digital Inc (SYM)
Gen Digital Inc (SYM) Historical

Gen Digital Inc (SYM)

26.60

0.00

( 0.00% )

Updated: 06:17:34

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.48148148148	27	27.2	26	1887	26.66936612	DE
4	-0.2	-0.746268656716	26.8	27.6	25	1632	26.5107878	DE
12	-2.6	-8.90410958904	29.2	30.2	25	1653	27.38996887	DE
26	3.8	16.6666666667	22.8	30.2	22.4	1585	26.29422564	DE
52	6.84	34.6153846154	19.76	30.2	18.2	1442	24.35799334	DE
156	2.205	9.0387374462	24.395	30.2	14.63	725	23.47927896	DE
260	9.5	55.5555555556	17.1	30.2	14.63	584	23.34674847	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	26.4	0	0.00	26.6	26.6	26.4	52
1739568420	26.4	-0.4	-1.49	26.8	27	26.4	944
1739482020	26.8	0.6	2.29	26.2	26.8	26	1511
1739395620	26.2	-0.6	-2.24	26.6	26.6	26.2	1390
1739309220	26.8	-0.6	-2.19	27	27.2	26.8	5537
1739222820	27.4	0.8	3.01	27	27.6	26.8	1268
1738963620	26.6	0	0.00	26.8	26.8	26.6	164
1738877220	26.6	0.2	0.76	26.6	26.6	26.4	2327
1738790820	26.4	0.2	0.76	25.8	26.4	25.8	1695
1738704420	26.2	-0.2	-0.76	26.4	26.6	25.6	1437
1738618020	26.4	0.4	1.54	25.8	26.4	25.6	2546
1738358820	26	-0.8	-2.99	26.4	26.4	25	1788
1738272420	26.8	0.4	1.52	26.8	27	26.8	1612
1738186020	26.4	-0.4	-1.49	26.6	26.6	26.4	1140
1738099620	26.8	0.8	3.08	26.6	26.8	26.6	2960
1738013220	26	-0.2	-0.76	25.8	26	25.2	716
1737754020	26.2	-0.2	-0.76	26.2	26.2	26	1369
1737667620	26.4	0.6	2.33	26.2	26.6	26.2	1383
1737581220	25.8	-0.6	-2.27	26.4	26.4	25.8	1594
1737494820	26.4	-0.2	-0.75	26.8	26.8	26.4	1215
1737408420	26.6	0	0.00	26.6	26.6	26.6	18
1737149220	26.6	0.2	0.76	26.6	26.8	26.6	570
1737062820	26.4	0	0.00	26.8	26.8	26.4	1356
1736976420	26.4	0.2	0.76	26.4	26.6	26.4	1561
1736890020	26.2	0.2	0.77	26.2	26.4	26.2	1483
1736803620	26	0	0.00	26.2	26.2	26	1401
1736544420	26	-0.2	-0.76	26.2	26.2	26	1377
1736458020	26.2	0	0.00	26.2	26.2	26.2	278
1736371620	26.2	0.2	0.77	25.8	26.2	25.8	970
1736285220	26	-0.4	-1.52	26.4	26.6	25.8	3065
1736198820	26.4	-0.2	-0.75	26.8	26.8	26.4	2081
1735939620	26.6	-0.2	-0.75	26.8	27	26.6	931
1735853220	26.8	0.6	2.29	26.6	26.8	26.6	2158
1735594020	26.2	-0.2	-0.76	26.4	26.4	26.2	452
1735334820	26.4	-0.2	-0.75	26.8	26.8	26.4	2534
1734989220	26.6	0	0.00	26.8	26.8	26.6	1946
1734730020	26.6	0.2	0.76	26.4	26.6	26.4	359
1734643620	26.4	-1.4	-5.04	26.6	26.8	26.4	1627
1734557220	27.8	-0.2	-0.71	27.8	27.8	27.8	1080
1734470820	28	-0.4	-1.41	28.2	28.2	28	1414
1734384420	28.4	0	0.00	28.2	28.4	28	3659
1734125220	28.4	-0.2	-0.70	28.8	28.8	28.4	2021
1734038820	28.6	0.4	1.42	28.2	28.6	28.2	1320
1733952420	28.2	0.2	0.71	28.4	28.4	28.2	1295
1733866020	28	-1	-3.45	29	29.2	27.8	1896
1733779620	29	-0.4	-1.36	29.6	29.6	29	1582
1733520420	29.4	-0.2	-0.68	29.4	29.4	29.4	1630
1733434020	29.6	-0.6	-1.99	29.6	29.6	29.6	7660
1733347620	30.2	1	3.42	29.4	30.2	29.4	1039
1733261220	29.2	-0.2	-0.68	29.4	29.4	29.2	1098
1733174820	29.4	0.2	0.68	29.4	29.6	29.2	4296
1732915620	29.2	0	0.00	29.2	29.4	29.2	966
1732829220	29.2	0.2	0.69	29.4	29.4	29.2	264
1732742820	29	0	0.00	29.4	29.4	29	1259
1732656420	29	-0.2	-0.68	29.2	29.2	29	1603
1732570020	29.2	0	0.00	28.8	29.2	28.8	1304
1732310820	29.2	1.2	4.29	28.4	29.2	28.4	2797
1732224420	28	0.6	2.19	28	28.2	27.6	1878
1732138020	27.4	0	0.00	27.6	27.6	27.4	1443
1732051620	27.4	-0.2	-0.72	27.6	27.6	27.2	1694
1731965220	27.6	-0.4	-1.43	28	28	27.6	1319

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions