Stockscreener 앱 받기
23.72
0.72%
0.17
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $23.97 | $23.43 | $0.535 | 6,925,880.0 | +0.72% |
| 2026-02-12 | $24.72 | $23.34 | $1.38 | 7,239,828.0 | -4.54% |
| 2026-02-11 | $25.28 | $24.52 | $0.755 | 8,119,108.0 | -1.99% |
| 2026-02-10 | $25.21 | $24.55 | $0.655 | 8,027,436.0 | +2.32% |
| 2026-02-09 | $24.86 | $24.00 | $0.865 | 10,438,674.0 | +1.44% |
| 2026-02-06 | $25.00 | $23.59 | $1.41 | 12,630,031.0 | +8.11% |
| 2026-02-05 | $23.44 | $22.27 | $1.17 | 10,319,454.0 | -2.18% |
| 2026-02-04 | $23.23 | $22.14 | $1.09 | 10,311,370.0 | +2.14% |
| 2026-02-03 | $23.56 | $22.32 | $1.23 | 10,280,322.0 | -5.63% |
| 2026-02-02 | $24.09 | $23.59 | $0.50 | 5,855,135.0 | -0.83% |
| 2026-01-30 | $24.18 | $23.75 | $0.43 | 7,255,624.0 | +0.38% |
| 2026-01-29 | $24.79 | $23.60 | $1.19 | 12,699,735.0 | -3.59% |
| 2026-01-28 | $25.55 | $24.77 | $0.78 | 7,766,753.0 | -1.67% |
| 2026-01-27 | $25.59 | $25.00 | $0.585 | 3,866,887.0 | -1.64% |
| 2026-01-26 | $25.71 | $25.43 | $0.285 | 4,602,557.0 | +0.87% |
| 2026-01-23 | $25.44 | $25.10 | $0.34 | 4,055,912.0 | +0.75% |
| 2026-01-22 | $25.55 | $25.02 | $0.535 | 6,184,826.0 | +0.10% |
| 2026-01-21 | $25.36 | $24.90 | $0.465 | 4,478,491.0 | +0.22% |
| 2026-01-20 | $25.79 | $25.13 | $0.66 | 5,112,067.0 | -3.68% |
| 2026-01-16 | $26.41 | $26.00 | $0.41 | 4,205,151.0 | -1.06% |
| 2026-01-15 | $26.48 | $26.10 | $0.375 | 3,398,503.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $25.28 | $22.14 | $3.14 | 97,073,118.0 | -1.13% |
| 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% |
3.27%
자본화:
|
볼륨(24시간):