Stockscreener 앱 받기
25.76
0.65%
-0.169
시간 외 거래:
25.77
0.009
+0.03%
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $25.96 | $25.43 | $0.53 | 3,729,801.0 | -0.65% |
| 2025-05-02 | $26.00 | $25.61 | $0.39 | 2,718,770.0 | +1.29% |
| 2025-05-01 | $26.05 | $25.57 | $0.48 | 2,986,939.0 | -1.04% |
| 2025-04-30 | $25.95 | $25.17 | $0.78 | 6,516,400.0 | +0.78% |
| 2025-04-29 | $25.77 | $25.34 | $0.425 | 2,234,701.0 | +0.59% |
| 2025-04-28 | $25.75 | $25.23 | $0.52 | 3,754,169.0 | +1.03% |
| 2025-04-25 | $25.32 | $25.00 | $0.32 | 2,607,218.0 | +0.80% |
| 2025-04-24 | $25.17 | $24.55 | $0.62 | 2,808,904.0 | +1.95% |
| 2025-04-23 | $25.18 | $24.45 | $0.725 | 3,319,432.0 | +1.40% |
| 2025-04-22 | $24.32 | $23.75 | $0.565 | 3,905,478.0 | +2.89% |
| 2025-04-21 | $24.29 | $23.32 | $0.97 | 3,006,386.0 | -3.64% |
| 2025-04-17 | $24.58 | $24.23 | $0.35 | 3,082,001.0 | +0.62% |
| 2025-04-16 | $24.84 | $24.17 | $0.6749 | 3,036,275.0 | -1.94% |
| 2025-04-15 | $24.96 | $24.57 | $0.39 | 2,924,669.0 | +0.53% |
| 2025-04-14 | $24.95 | $24.27 | $0.68 | 3,817,067.0 | +0.98% |
| 2025-04-11 | $24.49 | $23.74 | $0.75 | 3,988,748.0 | +0.62% |
| 2025-04-10 | $25.03 | $23.67 | $1.36 | 5,295,777.0 | -4.53% |
| 2025-04-09 | $25.59 | $23.20 | $2.39 | 6,024,579.0 | +8.13% |
| 2025-04-08 | $24.73 | $22.96 | $1.77 | 5,348,138.0 | -0.89% |
| 2025-04-07 | $24.63 | $22.74 | $1.89 | 6,483,589.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $26.05 | $25.43 | $0.615 | 13,165,311.0 | -0.42% |
| 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% |
0.16%
자본화:
|
볼륨(24시간):