Stockscreener 앱 받기
29.49
0.60%
-0.17
Gen Digital Inc 주식 (GEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $29.65 | $29.28 | $0.37 | 830,635.0 | -0.59% |
| 2025-09-03 | $29.68 | $29.14 | $0.5381 | 4,382,398.0 | +0.54% |
| 2025-09-02 | $29.90 | $29.16 | $0.735 | 4,105,447.0 | -2.32% |
| 2025-08-29 | $30.26 | $30.00 | $0.26 | 4,825,008.0 | -0.03% |
| 2025-08-28 | $30.93 | $30.19 | $0.74 | 3,936,716.0 | -1.72% |
| 2025-08-27 | $30.86 | $30.59 | $0.27 | 3,857,990.0 | -0.10% |
| 2025-08-26 | $31.12 | $30.50 | $0.625 | 5,738,160.0 | -1.16% |
| 2025-08-25 | $31.57 | $31.11 | $0.455 | 3,354,524.0 | -1.42% |
| 2025-08-22 | $31.88 | $31.24 | $0.64 | 3,607,318.0 | +1.25% |
| 2025-08-21 | $31.40 | $31.16 | $0.245 | 3,183,948.0 | -0.80% |
| 2025-08-20 | $31.59 | $31.26 | $0.33 | 3,220,980.0 | -0.19% |
| 2025-08-19 | $31.64 | $31.25 | $0.395 | 4,263,800.0 | +0.41% |
| 2025-08-18 | $31.46 | $31.18 | $0.285 | 2,435,428.0 | -0.32% |
| 2025-08-15 | $31.63 | $31.20 | $0.435 | 3,273,808.0 | -0.13% |
| 2025-08-14 | $32.09 | $31.48 | $0.605 | 3,556,607.0 | -2.02% |
| 2025-08-13 | $32.22 | $31.85 | $0.365 | 5,408,129.0 | +0.97% |
| 2025-08-12 | $31.88 | $30.67 | $1.20 | 5,031,525.0 | +3.51% |
| 2025-08-11 | $31.23 | $30.27 | $0.965 | 5,056,854.0 | +1.05% |
| 2025-08-08 | $31.55 | $29.30 | $2.25 | 10,079,994.0 | +7.71% |
| 2025-08-07 | $28.93 | $27.73 | $1.20 | 6,480,214.0 | -1.46% |
| 2025-08-06 | $28.94 | $28.48 | $0.465 | 3,740,188.0 | +0.38% |
| 2025-08-05 | $29.20 | $28.54 | $0.66 | 3,612,200.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.90 | $29.14 | $0.7581 | 9,318,480.0 | -2.37% |
| 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% |
3.85%
1.25%
자본화:
|
볼륨(24시간):