Gen Digital Inc. (GEN) stock
GENNasdaqServices-Prepackaged SoftwareFiscal year ends March 28Also trades as GENVR
Financials through Q2 FY2027, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3038% below fair value
$29.13+0.93 (+3.30%)
Close on Oct 30, 2026Market cap $17.44BP/E 14.6Yield 1.72%
Price history
Gen Digital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.13
+3.30% on the day
52-week range
$17.78 – $31.65
-7.9% from the high
Change over 52 weeks
+11.7%
From $26.09 on Oct 30, 2025
Average volume
7.30M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $28.62 | $29.24 | $28.40 | $29.13 | +3.30% | 9,102,143 |
| Oct 29, 2026 | $26.90 | $28.30 | $26.61 | $28.20 | +15.81% | 11,219,140 |
| Oct 28, 2026 | $24.10 | $24.38 | $23.88 | $24.35 | +0.41% | 8,182,721 |
| Oct 27, 2026 | $24.19 | $24.46 | $23.96 | $24.25 | -0.66% | 5,381,506 |
| Oct 26, 2026 | $24.87 | $24.95 | $24.17 | $24.41 | -1.89% | 5,546,444 |
| Oct 23, 2026 | $24.80 | $25.13 | $24.62 | $24.88 | -0.04% | 4,670,755 |
| Oct 22, 2026 | $24.09 | $25.21 | $24.01 | $24.89 | +3.19% | 7,276,401 |
| Oct 21, 2026 | $24.11 | $24.37 | $23.96 | $24.12 | +0.17% | 5,109,646 |
| Oct 20, 2026 | $23.88 | $24.15 | $23.65 | $24.08 | +1.86% | 5,331,877 |
| Oct 19, 2026 | $24.05 | $24.23 | $23.60 | $23.64 | -2.15% | 6,174,284 |
| Oct 16, 2026 | $24.87 | $25.23 | $24.01 | $24.16 | -2.66% | 7,995,830 |
| Oct 15, 2026 | $23.83 | $24.83 | $23.77 | $24.82 | +4.29% | 9,073,714 |
| Oct 14, 2026 | $23.74 | $23.86 | $23.43 | $23.80 | -0.04% | 6,756,558 |
| Oct 13, 2026 | $23.62 | $24.10 | $23.51 | $23.81 | +1.97% | 6,203,368 |
| Oct 12, 2026 | $23.44 | $23.76 | $23.27 | $23.35 | +0.43% | 5,612,890 |
| Oct 9, 2026 | $22.98 | $23.27 | $22.76 | $23.25 | +2.20% | 7,433,025 |
| Oct 8, 2026 | $22.26 | $22.88 | $22.21 | $22.75 | +1.61% | 10,698,420 |
| Oct 7, 2026 | $22.57 | $22.75 | $21.78 | $22.39 | -1.80% | 15,911,570 |
| Oct 6, 2026 | $22.35 | $23.01 | $22.33 | $22.80 | +2.33% | 7,998,354 |
| Oct 5, 2026 | $22.03 | $22.64 | $21.98 | $22.28 | +1.32% | 11,822,610 |
| Oct 2, 2026 | $22.41 | $22.88 | $21.90 | $21.99 | -1.17% | 12,165,330 |
| Oct 1, 2026 | $22.49 | $22.56 | $21.82 | $22.25 | +1.04% | 11,053,350 |
| Sep 30, 2026 | $20.94 | $22.38 | $20.75 | $22.02 | +5.61% | 19,494,220 |
| Sep 29, 2026 | $21.20 | $21.83 | $20.34 | $20.85 | 0.00% | 22,908,340 |
| Sep 28, 2026 | $21.49 | $21.56 | $20.74 | $20.85 | -3.56% | 18,419,070 |
| Sep 25, 2026 | $22.91 | $22.99 | $21.36 | $21.62 | -6.29% | 29,875,950 |
| Sep 24, 2026 | $26.32 | $27.07 | $23.01 | $23.07 | -12.05% | 32,114,180 |
| Sep 23, 2026 | $27.31 | $27.39 | $26.18 | $26.23 | -3.88% | 10,349,620 |
| Sep 22, 2026 | $29.55 | $29.59 | $26.80 | $27.29 | -6.38% | 12,605,540 |
| Sep 21, 2026 | $29.53 | $29.53 | $28.82 | $29.15 | +0.48% | 5,539,324 |
| Sep 18, 2026 | $30.19 | $30.21 | $28.90 | $29.01 | -3.97% | 19,124,880 |
| Sep 17, 2026 | $30.60 | $30.81 | $30.17 | $30.21 | -1.44% | 4,769,060 |
| Sep 16, 2026 | $30.90 | $31.22 | $30.52 | $30.65 | -1.86% | 6,988,085 |
| Sep 15, 2026 | $30.96 | $31.41 | $30.67 | $31.23 | -0.57% | 5,261,904 |
| Sep 14, 2026 | $30.71 | $31.50 | $30.71 | $31.41 | +3.80% | 6,880,393 |
| Sep 11, 2026 | $30.07 | $30.69 | $30.00 | $30.26 | +0.98% | 4,797,380 |
| Sep 10, 2026 | $29.88 | $30.23 | $29.60 | $29.97 | +0.69% | 5,612,329 |
| Sep 9, 2026 | $30.00 | $30.05 | $29.55 | $29.76 | -0.17% | 4,494,915 |
| Sep 8, 2026 | $30.42 | $30.44 | $29.59 | $29.81 | -2.74% | 4,186,876 |
| Sep 4, 2026 | $31.06 | $31.13 | $30.49 | $30.65 | -2.17% | 4,838,671 |
| Sep 3, 2026 | $31.07 | $31.65 | $31.00 | $31.33 | +2.22% | 6,446,498 |
| Sep 2, 2026 | $30.04 | $30.76 | $29.86 | $30.65 | +2.10% | 4,738,937 |
| Sep 1, 2026 | $30.73 | $31.02 | $29.86 | $30.02 | -3.16% | 5,592,864 |
| Aug 31, 2026 | $30.95 | $31.16 | $30.59 | $31.00 | -0.06% | 7,950,875 |
| Aug 28, 2026 | $30.50 | $31.29 | $30.42 | $31.02 | +1.70% | 5,952,053 |
| Aug 27, 2026 | $29.83 | $30.53 | $29.51 | $30.50 | +2.90% | 6,392,727 |
| Aug 26, 2026 | $28.89 | $29.86 | $28.75 | $29.64 | +1.13% | 6,960,972 |
| Aug 25, 2026 | $29.00 | $29.33 | $28.47 | $29.31 | +0.69% | 6,197,623 |
| Aug 24, 2026 | $28.67 | $29.38 | $28.60 | $29.11 | +0.62% | 5,645,189 |
| Aug 21, 2026 | $28.26 | $29.01 | $27.88 | $28.93 | +2.68% | 7,079,778 |
| Aug 20, 2026 | $27.32 | $28.38 | $27.01 | $28.18 | +2.31% | 5,749,053 |
| Aug 19, 2026 | $27.52 | $28.09 | $27.50 | $27.54 | -0.36% | 4,272,363 |
| Aug 18, 2026 | $27.86 | $27.96 | $27.59 | $27.64 | +0.84% | 4,317,058 |
| Aug 17, 2026 | $28.04 | $28.25 | $27.38 | $27.41 | -3.76% | 4,296,342 |
| Aug 14, 2026 | $29.62 | $29.70 | $28.43 | $28.48 | -3.69% | 3,163,955 |
| Aug 13, 2026 | $28.88 | $29.60 | $28.67 | $29.57 | +3.25% | 4,862,113 |
| Aug 12, 2026 | $28.56 | $28.74 | $28.07 | $28.64 | -1.28% | 4,485,923 |
| Aug 11, 2026 | $29.01 | $29.41 | $28.71 | $29.01 | -0.96% | 5,262,368 |
| Aug 10, 2026 | $28.80 | $29.87 | $28.75 | $29.29 | +0.41% | 5,722,329 |
| Aug 7, 2026 | $29.00 | $29.70 | $27.64 | $29.17 | +3.81% | 11,324,650 |
| Aug 6, 2026 | $27.44 | $28.32 | $27.07 | $28.10 | +0.54% | 8,066,234 |
| Aug 5, 2026 | $28.50 | $28.50 | $27.83 | $27.95 | -1.13% | 4,188,050 |
| Aug 4, 2026 | $28.17 | $28.48 | $27.89 | $28.27 | +0.35% | 5,420,133 |
| Aug 3, 2026 | $28.31 | $28.50 | $27.88 | $28.17 | +2.62% | 3,836,044 |
| Jul 31, 2026 | $27.14 | $27.53 | $26.69 | $27.45 | +0.59% | 4,469,352 |
| Jul 30, 2026 | $27.30 | $27.33 | $26.61 | $27.29 | -1.23% | 3,344,365 |
| Jul 29, 2026 | $27.80 | $28.12 | $27.54 | $27.63 | +0.18% | 5,094,919 |
| Jul 28, 2026 | $27.02 | $27.73 | $26.96 | $27.58 | +3.14% | 3,808,727 |
| Jul 27, 2026 | $26.49 | $26.98 | $26.33 | $26.74 | +3.48% | 4,261,963 |
| Jul 24, 2026 | $25.47 | $26.14 | $25.43 | $25.84 | +3.07% | 2,691,162 |
| Jul 23, 2026 | $25.66 | $25.66 | $24.97 | $25.07 | -1.99% | 4,036,137 |
| Jul 22, 2026 | $26.21 | $26.25 | $25.50 | $25.58 | -2.03% | 3,861,842 |
| Jul 21, 2026 | $26.65 | $26.76 | $25.95 | $26.11 | -2.12% | 3,701,789 |
| Jul 20, 2026 | $26.62 | $26.92 | $26.27 | $26.68 | -0.24% | 4,088,535 |
| Jul 17, 2026 | $26.66 | $27.28 | $26.64 | $26.74 | -1.00% | 5,087,309 |
| Jul 16, 2026 | $26.85 | $27.25 | $26.44 | $27.01 | +2.12% | 3,518,068 |
| Jul 15, 2026 | $26.81 | $27.21 | $26.22 | $26.45 | -0.45% | 4,110,070 |
| Jul 14, 2026 | $25.51 | $26.61 | $25.35 | $26.57 | +1.57% | 4,295,425 |
| Jul 13, 2026 | $26.10 | $26.46 | $25.96 | $26.16 | +0.96% | 3,020,475 |
| Jul 10, 2026 | $26.42 | $26.44 | $25.53 | $25.91 | -0.31% | 2,796,719 |
| Jul 9, 2026 | $25.34 | $26.15 | $25.03 | $25.99 | +0.70% | 3,354,315 |
| Jul 8, 2026 | $26.76 | $26.77 | $25.80 | $25.81 | -3.62% | 3,807,352 |
| Jul 7, 2026 | $27.19 | $27.28 | $26.62 | $26.78 | +0.68% | 4,294,509 |
| Jul 6, 2026 | $26.39 | $27.00 | $26.28 | $26.60 | -0.26% | 4,621,282 |
| Jul 2, 2026 | $26.17 | $26.81 | $26.06 | $26.67 | +2.14% | 5,151,793 |
| Jul 1, 2026 | $25.13 | $26.56 | $25.13 | $26.11 | +4.90% | 9,751,105 |
| Jun 30, 2026 | $24.82 | $25.08 | $24.62 | $24.89 | -0.60% | 7,714,043 |
| Jun 29, 2026 | $24.80 | $25.27 | $24.67 | $25.04 | +2.41% | 5,325,380 |
| Jun 26, 2026 | $23.52 | $24.52 | $23.48 | $24.45 | +4.89% | 9,743,162 |
| Jun 25, 2026 | $23.50 | $23.91 | $23.10 | $23.31 | -1.06% | 3,746,273 |
| Jun 24, 2026 | $23.11 | $24.08 | $23.11 | $23.56 | +1.29% | 7,415,283 |
| Jun 23, 2026 | $23.36 | $23.58 | $23.10 | $23.26 | +1.09% | 7,206,298 |
| Jun 22, 2026 | $23.50 | $24.12 | $22.46 | $23.01 | -4.84% | 11,780,200 |
| Jun 18, 2026 | $23.87 | $24.35 | $23.22 | $24.18 | +1.07% | 18,854,820 |
| Jun 17, 2026 | $24.11 | $24.76 | $23.66 | $23.93 | -2.63% | 5,979,439 |
| Jun 16, 2026 | $24.34 | $25.12 | $24.18 | $24.57 | +0.66% | 4,905,153 |
| Jun 15, 2026 | $24.54 | $24.91 | $24.23 | $24.41 | +0.37% | 4,718,617 |
| Jun 12, 2026 | $23.97 | $24.33 | $23.57 | $24.32 | +1.59% | 4,831,385 |
| Jun 11, 2026 | $24.28 | $24.66 | $23.84 | $23.94 | -2.76% | 6,727,702 |
| Jun 10, 2026 | $24.48 | $25.10 | $24.22 | $24.62 | -1.40% | 5,659,934 |
| Jun 9, 2026 | $25.67 | $25.83 | $24.57 | $24.97 | -3.44% | 5,808,935 |
| Jun 8, 2026 | $26.27 | $26.63 | $25.75 | $25.86 | -1.60% | 6,629,865 |
| Jun 5, 2026 | $26.58 | $26.81 | $26.14 | $26.28 | -0.90% | 6,939,480 |
| Jun 4, 2026 | $26.97 | $27.23 | $26.52 | $26.52 | +0.08% | 6,147,037 |
| Jun 3, 2026 | $27.15 | $27.21 | $26.09 | $26.50 | -3.74% | 7,616,967 |
| Jun 2, 2026 | $26.99 | $27.55 | $26.59 | $27.53 | -0.83% | 7,554,045 |
| Jun 1, 2026 | $26.34 | $27.81 | $25.98 | $27.76 | +7.64% | 10,626,300 |
| May 29, 2026 | $24.60 | $25.86 | $24.44 | $25.79 | +5.05% | 13,661,200 |
| May 28, 2026 | $24.65 | $25.08 | $24.43 | $24.55 | -0.20% | 7,188,037 |
| May 27, 2026 | $24.73 | $25.04 | $24.58 | $24.60 | -0.65% | 7,610,875 |
| May 26, 2026 | $24.80 | $24.99 | $24.56 | $24.76 | -0.24% | 6,444,206 |
| May 22, 2026 | $25.03 | $25.25 | $24.80 | $24.82 | -0.12% | 5,733,500 |
| May 21, 2026 | $24.67 | $25.02 | $24.58 | $24.85 | -0.60% | 9,686,716 |
| May 20, 2026 | $24.08 | $25.06 | $23.67 | $25.00 | +2.80% | 10,513,330 |
| May 19, 2026 | $24.46 | $24.83 | $24.31 | $24.32 | -0.08% | 10,857,810 |
| May 18, 2026 | $23.20 | $24.45 | $23.18 | $24.34 | +3.80% | 7,973,734 |
| May 15, 2026 | $23.22 | $23.63 | $23.06 | $23.45 | +1.16% | 9,195,268 |
| May 14, 2026 | $23.36 | $23.48 | $22.82 | $23.18 | -0.47% | 6,985,855 |
| May 13, 2026 | $22.14 | $23.38 | $22.05 | $23.29 | +5.67% | 12,484,180 |
| May 12, 2026 | $22.42 | $22.57 | $21.92 | $22.04 | -1.61% | 8,864,051 |
| May 11, 2026 | $22.68 | $23.10 | $21.76 | $22.40 | -1.23% | 9,117,604 |
| May 8, 2026 | $21.06 | $22.76 | $21.02 | $22.68 | +12.33% | 17,306,900 |
| May 7, 2026 | $19.89 | $20.37 | $19.67 | $20.19 | +3.22% | 14,260,300 |
| May 6, 2026 | $19.67 | $19.90 | $19.23 | $19.56 | -0.76% | 9,435,531 |
| May 5, 2026 | $19.68 | $19.86 | $19.16 | $19.71 | +0.41% | 5,699,348 |
| May 4, 2026 | $19.35 | $19.92 | $19.35 | $19.63 | +1.34% | 5,004,504 |
| May 1, 2026 | $19.71 | $19.90 | $19.01 | $19.37 | +0.41% | 4,876,445 |
| Apr 30, 2026 | $19.01 | $19.36 | $18.75 | $19.29 | +0.78% | 7,079,095 |
| Apr 29, 2026 | $19.07 | $19.26 | $19.00 | $19.14 | -0.57% | 6,193,757 |
| Apr 28, 2026 | $19.28 | $19.68 | $19.17 | $19.25 | +1.21% | 6,489,839 |
| Apr 27, 2026 | $18.97 | $19.28 | $18.79 | $19.02 | -0.11% | 5,449,919 |
| Apr 24, 2026 | $18.88 | $19.09 | $18.69 | $19.04 | +1.22% | 4,927,762 |
| Apr 23, 2026 | $19.39 | $19.44 | $18.34 | $18.81 | -5.90% | 6,898,352 |
| Apr 22, 2026 | $19.99 | $20.15 | $19.75 | $19.99 | +0.40% | 4,654,998 |
| Apr 21, 2026 | $20.58 | $20.73 | $19.85 | $19.91 | -2.50% | 5,815,171 |
| Apr 20, 2026 | $19.97 | $20.44 | $19.92 | $20.42 | +1.49% | 5,392,871 |
| Apr 17, 2026 | $20.36 | $20.36 | $19.96 | $20.12 | +1.72% | 7,524,352 |
| Apr 16, 2026 | $19.92 | $19.99 | $19.55 | $19.78 | +0.56% | 6,636,815 |
| Apr 15, 2026 | $19.10 | $19.86 | $19.00 | $19.67 | +4.02% | 5,551,713 |
| Apr 14, 2026 | $19.00 | $19.25 | $18.88 | $18.91 | 0.00% | 5,529,248 |
| Apr 13, 2026 | $17.84 | $18.92 | $17.78 | $18.91 | +5.70% | 7,572,174 |
| Apr 10, 2026 | $18.34 | $18.49 | $17.85 | $17.89 | -2.61% | 6,329,311 |
| Apr 9, 2026 | $18.85 | $18.86 | $18.13 | $18.37 | -2.75% | 8,671,699 |
| Apr 8, 2026 | $19.73 | $20.01 | $18.75 | $18.89 | -1.51% | 7,396,288 |
| Apr 7, 2026 | $19.14 | $19.31 | $19.03 | $19.18 | -0.98% | 4,205,440 |
| Apr 6, 2026 | $18.83 | $19.40 | $18.64 | $19.37 | +2.54% | 6,301,448 |
| Apr 2, 2026 | $18.58 | $19.16 | $18.25 | $18.89 | +0.96% | 6,629,905 |
| Apr 1, 2026 | $18.90 | $19.17 | $18.46 | $18.71 | -0.64% | 8,610,866 |
| Mar 31, 2026 | $18.59 | $19.10 | $18.38 | $18.83 | +2.78% | 7,279,455 |
| Mar 30, 2026 | $18.52 | $18.78 | $18.24 | $18.32 | -0.11% | 9,273,087 |
| Mar 27, 2026 | $18.84 | $18.85 | $18.21 | $18.34 | -3.32% | 6,366,281 |
| Mar 26, 2026 | $19.34 | $19.72 | $18.81 | $18.97 | -2.57% | 6,952,024 |
| Mar 25, 2026 | $20.11 | $20.28 | $19.37 | $19.47 | -1.52% | 6,196,577 |
| Mar 24, 2026 | $20.83 | $20.84 | $19.75 | $19.77 | -5.95% | 7,687,615 |
| Mar 23, 2026 | $21.26 | $21.50 | $21.00 | $21.02 | +0.24% | 7,486,005 |
| Mar 20, 2026 | $20.48 | $21.02 | $20.15 | $20.97 | +1.99% | 36,134,650 |
| Mar 19, 2026 | $20.47 | $20.92 | $20.38 | $20.56 | -0.10% | 6,866,544 |
| Mar 18, 2026 | $20.79 | $21.20 | $20.50 | $20.58 | -2.09% | 7,001,779 |
| Mar 17, 2026 | $20.73 | $21.40 | $20.63 | $21.02 | +1.99% | 7,012,758 |
| Mar 16, 2026 | $20.75 | $20.91 | $20.46 | $20.61 | -0.34% | 6,812,960 |
| Mar 13, 2026 | $21.07 | $21.29 | $20.61 | $20.68 | -1.52% | 4,433,386 |
| Mar 12, 2026 | $21.15 | $21.58 | $20.94 | $21.00 | -1.13% | 4,758,070 |
| Mar 11, 2026 | $21.87 | $21.96 | $21.06 | $21.24 | -2.48% | 5,174,288 |
| Mar 10, 2026 | $22.55 | $22.68 | $21.60 | $21.78 | -3.41% | 4,375,737 |
| Mar 9, 2026 | $22.33 | $22.68 | $21.99 | $22.55 | -0.27% | 5,240,698 |
| Mar 6, 2026 | $22.43 | $22.73 | $22.06 | $22.61 | 0.00% | 3,518,958 |
| Mar 5, 2026 | $22.29 | $22.82 | $22.29 | $22.61 | +1.44% | 6,659,458 |
| Mar 4, 2026 | $22.48 | $22.48 | $22.14 | $22.29 | -0.49% | 5,753,409 |
| Mar 3, 2026 | $21.69 | $22.43 | $21.69 | $22.40 | +0.22% | 5,255,177 |
| Mar 2, 2026 | $22.25 | $22.66 | $22.24 | $22.35 | -0.97% | 5,332,262 |
| Feb 27, 2026 | $22.37 | $22.68 | $22.08 | $22.57 | -1.01% | 6,950,681 |
| Feb 26, 2026 | $22.47 | $23.01 | $22.44 | $22.80 | +2.29% | 6,327,637 |
| Feb 25, 2026 | $21.94 | $22.39 | $21.72 | $22.29 | +1.46% | 5,607,843 |
| Feb 24, 2026 | $21.59 | $22.32 | $21.53 | $21.97 | +1.48% | 6,409,054 |
| Feb 23, 2026 | $22.11 | $22.11 | $21.33 | $21.65 | -3.13% | 7,186,056 |
| Feb 20, 2026 | $22.32 | $22.92 | $22.08 | $22.35 | +0.04% | 5,498,922 |
| Feb 19, 2026 | $23.10 | $23.21 | $22.22 | $22.34 | -3.29% | 7,377,991 |
| Feb 18, 2026 | $22.95 | $23.29 | $22.79 | $23.10 | +1.27% | 5,338,017 |
| Feb 17, 2026 | $23.62 | $23.87 | $22.64 | $22.81 | -3.84% | 7,050,105 |
| Feb 13, 2026 | $23.48 | $23.97 | $23.44 | $23.72 | +0.72% | 7,118,033 |
| Feb 12, 2026 | $24.70 | $24.72 | $23.35 | $23.55 | -4.54% | 7,242,046 |
| Feb 11, 2026 | $25.13 | $25.28 | $24.53 | $24.67 | -1.99% | 8,120,531 |
| Feb 10, 2026 | $24.72 | $25.21 | $24.56 | $25.17 | +2.32% | 8,033,336 |
| Feb 9, 2026 | $24.15 | $24.87 | $24.00 | $24.60 | +1.44% | 10,438,690 |
| Feb 6, 2026 | $23.71 | $25.00 | $23.59 | $24.25 | +8.11% | 12,630,450 |
| Feb 5, 2026 | $23.10 | $23.44 | $22.27 | $22.43 | -2.18% | 10,320,800 |
| Feb 4, 2026 | $22.22 | $23.23 | $22.14 | $22.93 | +2.14% | 10,312,130 |
| Feb 3, 2026 | $23.49 | $23.56 | $22.33 | $22.45 | -5.63% | 10,304,130 |
| Feb 2, 2026 | $24.06 | $24.09 | $23.59 | $23.79 | -0.83% | 5,855,256 |
| Jan 30, 2026 | $23.84 | $24.18 | $23.75 | $23.99 | +0.38% | 7,312,330 |
| Jan 29, 2026 | $24.62 | $24.79 | $23.60 | $23.90 | -3.59% | 12,700,820 |
| Jan 28, 2026 | $25.20 | $25.55 | $24.77 | $24.79 | -1.67% | 7,767,164 |
| Jan 27, 2026 | $25.58 | $25.59 | $25.00 | $25.21 | -1.64% | 3,867,493 |
| Jan 26, 2026 | $25.51 | $25.71 | $25.43 | $25.63 | +0.87% | 4,602,557 |
| Jan 23, 2026 | $25.17 | $25.44 | $25.10 | $25.41 | +0.75% | 4,056,747 |
| Jan 22, 2026 | $25.27 | $25.55 | $25.02 | $25.22 | +0.10% | 6,185,542 |
| Jan 21, 2026 | $25.21 | $25.37 | $24.90 | $25.20 | +0.22% | 4,490,422 |
| Jan 20, 2026 | $25.75 | $25.79 | $25.13 | $25.14 | -3.68% | 5,113,253 |
| Jan 16, 2026 | $26.41 | $26.41 | $26.00 | $26.10 | -1.06% | 4,266,135 |
| Jan 15, 2026 | $26.31 | $26.48 | $26.10 | $26.38 | +0.53% | 3,587,246 |
| Jan 14, 2026 | $26.16 | $26.51 | $26.01 | $26.24 | -0.15% | 3,095,907 |
| Jan 13, 2026 | $26.77 | $27.00 | $26.21 | $26.28 | -1.83% | 4,815,080 |
| Jan 12, 2026 | $26.85 | $26.85 | $26.50 | $26.77 | -0.70% | 2,851,893 |
| Jan 9, 2026 | $26.49 | $27.11 | $26.35 | $26.96 | +1.58% | 3,844,479 |
| Jan 8, 2026 | $25.91 | $26.66 | $25.81 | $26.54 | +1.65% | 3,152,690 |
| Jan 7, 2026 | $26.22 | $26.35 | $25.89 | $26.11 | -0.38% | 3,863,315 |
| Jan 6, 2026 | $26.03 | $26.40 | $25.89 | $26.21 | +0.27% | 3,826,977 |
| Jan 5, 2026 | $25.99 | $26.45 | $25.79 | $26.14 | +0.27% | 4,007,251 |
| Jan 2, 2026 | $27.23 | $27.34 | $26.03 | $26.07 | -4.12% | 3,808,331 |
| Dec 31, 2025 | $27.36 | $27.50 | $27.19 | $27.19 | -0.98% | 2,156,580 |
| Dec 30, 2025 | $27.53 | $27.66 | $27.44 | $27.46 | -0.44% | 1,921,385 |
| Dec 29, 2025 | $27.73 | $27.80 | $27.55 | $27.58 | -0.68% | 4,246,166 |
| Dec 26, 2025 | $27.56 | $27.80 | $27.49 | $27.77 | +0.47% | 2,961,186 |
| Dec 24, 2025 | $27.47 | $27.66 | $27.39 | $27.64 | +0.69% | 2,016,648 |
| Dec 23, 2025 | $27.65 | $27.72 | $27.31 | $27.45 | -0.97% | 2,734,750 |
| Dec 22, 2025 | $27.50 | $28.05 | $27.41 | $27.72 | +0.40% | 3,370,898 |
| Dec 19, 2025 | $27.64 | $27.76 | $27.40 | $27.61 | -0.29% | 21,976,070 |
| Dec 18, 2025 | $27.96 | $28.13 | $27.50 | $27.69 | -0.73% | 5,973,473 |
| Dec 17, 2025 | $27.39 | $27.94 | $27.36 | $27.90 | +1.88% | 8,918,238 |
| Dec 16, 2025 | $27.51 | $27.81 | $27.13 | $27.38 | -0.40% | 5,021,277 |
| Dec 15, 2025 | $27.79 | $27.91 | $27.38 | $27.49 | -0.65% | 5,846,188 |
| Dec 12, 2025 | $27.79 | $28.11 | $27.50 | $27.67 | -0.40% | 3,723,130 |
| Dec 11, 2025 | $27.52 | $27.88 | $27.46 | $27.78 | +0.91% | 3,913,275 |
| Dec 10, 2025 | $27.09 | $27.59 | $26.92 | $27.53 | +1.44% | 5,097,597 |
| Dec 9, 2025 | $26.75 | $27.24 | $26.71 | $27.14 | +1.12% | 2,766,521 |
| Dec 8, 2025 | $27.11 | $27.15 | $26.78 | $26.84 | -0.92% | 3,611,681 |
| Dec 5, 2025 | $27.09 | $27.37 | $26.97 | $27.09 | +0.11% | 4,040,479 |
| Dec 4, 2025 | $27.20 | $27.30 | $26.80 | $27.06 | -0.48% | 3,718,202 |
| Dec 3, 2025 | $26.16 | $27.22 | $26.16 | $27.19 | +3.58% | 3,503,222 |
| Dec 2, 2025 | $26.42 | $26.42 | $26.06 | $26.25 | -0.11% | 3,438,652 |
| Dec 1, 2025 | $26.17 | $26.40 | $25.97 | $26.28 | -0.34% | 3,806,493 |
| Nov 28, 2025 | $26.34 | $26.53 | $26.24 | $26.37 | +0.50% | 1,841,018 |
| Nov 26, 2025 | $26.70 | $26.70 | $26.19 | $26.24 | -1.65% | 2,932,543 |
| Nov 25, 2025 | $26.26 | $26.82 | $26.17 | $26.68 | +2.03% | 3,480,823 |
| Nov 24, 2025 | $26.50 | $26.65 | $26.12 | $26.15 | -1.47% | 6,358,876 |
| Nov 21, 2025 | $26.13 | $26.90 | $26.11 | $26.54 | +1.84% | 6,140,262 |
| Nov 20, 2025 | $26.26 | $26.39 | $25.88 | $26.06 | 0.00% | 6,007,038 |
| Nov 19, 2025 | $26.32 | $26.35 | $25.70 | $26.06 | -1.06% | 5,904,926 |
| Nov 18, 2025 | $26.10 | $26.49 | $25.92 | $26.34 | +0.77% | 5,921,682 |
| Nov 17, 2025 | $26.70 | $26.82 | $26.12 | $26.14 | -2.10% | 5,772,872 |
| Nov 14, 2025 | $26.66 | $26.83 | $26.47 | $26.70 | -0.07% | 5,083,905 |
| Nov 13, 2025 | $27.00 | $27.18 | $26.69 | $26.72 | -1.04% | 6,690,877 |
| Nov 12, 2025 | $27.11 | $27.29 | $26.84 | $27.00 | -0.52% | 6,530,942 |
| Nov 11, 2025 | $26.37 | $27.25 | $26.19 | $27.14 | +3.00% | 7,970,495 |
| Nov 10, 2025 | $25.84 | $26.60 | $25.74 | $26.35 | +2.25% | 6,771,676 |
| Nov 7, 2025 | $24.77 | $25.86 | $24.35 | $25.77 | +1.26% | 9,249,470 |
| Nov 6, 2025 | $25.86 | $25.96 | $25.28 | $25.45 | -1.51% | 6,615,587 |
| Nov 5, 2025 | $25.94 | $26.12 | $25.59 | $25.84 | -0.12% | 3,832,861 |
| Nov 4, 2025 | $26.22 | $26.25 | $25.81 | $25.87 | -1.56% | 3,649,625 |
| Nov 3, 2025 | $26.38 | $26.46 | $25.97 | $26.28 | -0.30% | 3,489,486 |
| Oct 31, 2025 | $25.97 | $26.44 | $25.79 | $26.36 | +1.03% | 4,079,872 |
| Oct 30, 2025 | $25.86 | $26.29 | $25.79 | $26.09 | +0.93% | 6,020,319 |
| Oct 29, 2025 | $26.49 | $26.53 | $25.78 | $25.85 | -3.22% | 3,787,744 |
| Oct 28, 2025 | $26.88 | $26.93 | $26.66 | $26.71 | -0.48% | 3,749,265 |
| Oct 27, 2025 | $26.96 | $27.37 | $26.58 | $26.84 | -1.40% | 4,657,180 |
| Oct 24, 2025 | $27.35 | $27.54 | $27.20 | $27.22 | +0.11% | 2,169,522 |
| Oct 23, 2025 | $27.29 | $27.32 | $26.97 | $27.19 | -0.07% | 3,072,542 |
| Oct 22, 2025 | $27.30 | $27.34 | $27.04 | $27.21 | -0.55% | 2,495,214 |
| Oct 21, 2025 | $26.61 | $27.43 | $26.56 | $27.36 | +2.47% | 3,337,397 |
| Oct 20, 2025 | $26.61 | $26.89 | $26.54 | $26.70 | – | 2,746,818 |
Seasonality
GEN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | 0.4% | -2.1% | 1.8% | 4.9% | -0.7% | 3.7% | 3.9% | -5.4% | 1.8% | 5.7% | -0.9% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -11.8% | -5.4% | -16.6% | 2.4% | 34.4% | -3.5% | 10.3% | 13.4% | -29.0% | 32.3% | ||
| 2025 | -1.7% | 2.0% | -2.9% | -2.5% | 10.6% | 3.2% | 0.3% | 2.8% | -6.0% | -7.2% | 0.5% | 3.1% |
| 2024 | 2.9% | -7.9% | 4.2% | -10.1% | 23.9% | 0.6% | 4.0% | 2.3% | 3.7% | 6.1% | 6.4% | -11.2% |
| 2023 | 7.4% | -14.7% | -12.0% | 3.0% | 0.0% | 5.8% | 4.9% | 4.8% | -12.7% | -5.8% | 33.3% | 3.4% |
| 2022 | 0.1% | 11.9% | -8.5% | -5.6% | -2.8% | -9.3% | 11.7% | -7.4% | -10.8% | 11.9% | 2.5% | -6.7% |
| 2021 | 1.4% | -6.8% | 9.0% | 1.6% | 28.0% | -1.2% | -8.8% | 7.5% | -4.7% | 0.6% | -1.9% | 4.5% |
| 2020 | 11.4% | 16.6% | -1.7% | 13.7% | 7.1% | -12.5% | 8.2% | 10.3% | -11.4% | -1.3% | -10.8% | 14.0% |
| 2019 | 11.2% | 7.3% | 2.2% | 5.3% | -22.6% | 16.6% | -0.9% | 8.2% | 1.6% | -3.2% | 9.4% | 2.5% |
| 2018 | -3.0% | -3.2% | -1.7% | 7.5% | -25.2% | -0.3% | -2.1% | 0.1% | 5.6% | -14.7% | 22.2% | -14.5% |
| 2017 | 15.3% | 4.0% | 7.4% | 3.1% | -4.2% | -6.6% | 9.7% | -3.0% | 9.4% | -0.9% | -10.6% | -3.1% |