Genworth Financial (NY: GNW )

3.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.350 3.380 3.270 3.310 3,115,128 -0.03(-0.90%)
Oct 30, 2017 3.380 3.420 3.330 3.340 3,038,737 -0.06(-1.76%)
Oct 27, 2017 3.480 3.480 3.355 3.400 3,570,025 -0.04(-1.16%)
Oct 26, 2017 3.480 3.520 3.440 3.440 2,372,935 +0.02(+0.58%)
Oct 25, 2017 3.520 3.570 3.410 3.420 3,519,812 -0.11(-3.12%)
Oct 24, 2017 3.670 3.682 3.520 3.530 4,254,625 -0.17(-4.59%)
Oct 23, 2017 3.790 3.820 3.680 3.700 2,704,333 -0.11(-2.89%)
Oct 20, 2017 3.970 3.970 3.740 3.810 3,310,404 -0.09(-2.31%)
Oct 19, 2017 3.830 3.910 3.820 3.900 1,468,468 +0.01(+0.26%)
Oct 18, 2017 3.840 3.910 3.840 3.890 1,573,987 +0.06(+1.57%)
Oct 17, 2017 3.880 3.940 3.810 3.830 2,022,630 -0.07(-1.79%)
Oct 16, 2017 3.940 4.025 3.870 3.900 4,369,072 -0.04(-1.02%)
Oct 13, 2017 3.860 3.960 3.810 3.940 4,663,549 +0.10(+2.60%)
Oct 12, 2017 3.780 3.860 3.745 3.840 2,849,602 +0.05(+1.32%)
Oct 11, 2017 3.830 3.830 3.760 3.790 2,399,982 -0.04(-1.04%)
Oct 10, 2017 3.700 3.830 3.670 3.830 3,400,605 +0.13(+3.51%)
Oct 09, 2017 3.700 3.700 3.560 3.700 2,852,782 +0.07(+1.93%)
Oct 06, 2017 3.490 3.680 3.460 3.630 6,375,604 +0.15(+4.31%)
Oct 05, 2017 3.490 3.530 3.420 3.480 3,218,288 +0.00(+0.00%)
Oct 04, 2017 3.420 3.510 3.420 3.480 3,624,702 -0.01(-0.29%)
Oct 03, 2017 3.410 3.495 3.320 3.490 7,008,285 +0.12(+3.56%)
Oct 02, 2017 3.780 3.800 3.120 3.370 20,263,006 -0.48(-12.47%)
Sep 29, 2017 3.870 3.930 3.820 3.850 4,277,662 -0.04(-1.03%)
Sep 28, 2017 3.890 3.910 3.750 3.890 3,169,541 +0.01(+0.26%)
Sep 27, 2017 3.880 3.920 3.800 3.880 4,531,832 +0.04(+1.04%)
Sep 26, 2017 3.680 3.910 3.620 3.840 7,654,390 +0.16(+4.35%)
Sep 25, 2017 3.790 3.850 3.660 3.680 3,796,492 -0.14(-3.66%)
Sep 22, 2017 3.780 3.850 3.740 3.820 1,871,369 +0.03(+0.79%)
Sep 21, 2017 3.850 3.910 3.780 3.790 1,760,867 -0.04(-1.04%)
Sep 20, 2017 3.920 3.945 3.810 3.830 3,399,800 -0.10(-2.54%)
Sep 19, 2017 4.020 4.040 3.910 3.930 3,375,672 -0.06(-1.50%)
Sep 18, 2017 4.010 4.080 3.980 3.990 4,459,440 -0.01(-0.25%)
Sep 15, 2017 4.120 4.150 3.920 4.000 11,754,427 +0.02(+0.50%)
Sep 14, 2017 3.920 3.980 3.860 3.980 3,797,706 -0.03(-0.75%)
Sep 13, 2017 3.980 4.040 3.900 4.010 5,595,726 +0.04(+1.01%)
Sep 12, 2017 3.710 4.040 3.710 3.970 8,857,580 +0.29(+7.88%)
Sep 11, 2017 3.490 3.760 3.490 3.680 9,181,742 +0.23(+6.67%)
Sep 08, 2017 3.440 3.470 3.410 3.450 4,356,125 +0.02(+0.58%)
Sep 07, 2017 3.400 3.450 3.360 3.430 3,345,727 +0.04(+1.18%)
Sep 06, 2017 3.400 3.450 3.380 3.390 2,487,872 +0.00(+0.00%)
Sep 05, 2017 3.480 3.525 3.380 3.390 4,253,327 -0.12(-3.42%)
Sep 01, 2017 3.450 3.510 3.420 3.510 1,615,067 +0.08(+2.33%)
Aug 31, 2017 3.450 3.490 3.420 3.430 1,846,311 +0.00(+0.00%)
Aug 30, 2017 3.410 3.455 3.390 3.430 2,211,013 +0.00(+0.00%)
Aug 29, 2017 3.400 3.445 3.350 3.430 2,346,543 +0.02(+0.59%)
Aug 28, 2017 3.420 3.470 3.390 3.410 1,567,973 -0.01(-0.29%)
Aug 25, 2017 3.490 3.498 3.400 3.420 2,277,369 -0.07(-2.01%)
Aug 24, 2017 3.450 3.495 3.380 3.490 2,812,124 +0.07(+2.05%)
Aug 23, 2017 3.330 3.470 3.330 3.420 2,784,637 +0.07(+2.09%)
Aug 22, 2017 3.390 3.390 3.330 3.350 1,872,911 +0.00(+0.00%)
Aug 21, 2017 3.440 3.440 3.350 3.350 2,336,255 -0.10(-2.90%)
Aug 18, 2017 3.400 3.470 3.380 3.450 2,065,090 +0.03(+0.88%)
Aug 17, 2017 3.480 3.510 3.420 3.420 2,132,026 -0.08(-2.29%)
Aug 16, 2017 3.480 3.540 3.460 3.500 2,394,440 +0.02(+0.57%)
Aug 15, 2017 3.510 3.570 3.470 3.480 2,892,363 +0.01(+0.29%)
Aug 14, 2017 3.490 3.510 3.440 3.470 3,574,313 -0.01(-0.29%)
Aug 11, 2017 3.490 3.535 3.430 3.480 2,488,703 -0.01(-0.29%)
Aug 10, 2017 3.590 3.590 3.490 3.490 3,548,520 -0.13(-3.59%)
Aug 09, 2017 3.680 3.720 3.550 3.620 3,018,684 -0.10(-2.69%)
Aug 08, 2017 3.550 3.740 3.515 3.720 5,213,652 +0.15(+4.20%)
Aug 07, 2017 3.430 3.650 3.420 3.570 7,891,439 +0.15(+4.39%)
Aug 04, 2017 3.340 3.470 3.340 3.420 6,916,390 +0.09(+2.70%)
Aug 03, 2017 3.390 3.420 3.320 3.330 6,600,507 -0.05(-1.48%)
Aug 02, 2017 3.600 3.600 3.290 3.380 18,241,934 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.