Genworth Financial (NY: GNW )

4.290 -0.110 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.020 4.050 3.960 3.960 740,000 -0.08(-1.98%)
Nov 27, 2019 4.060 4.080 4.030 4.040 1,456,700 +0.00(+0.00%)
Nov 26, 2019 4.070 4.080 4.010 4.040 2,674,579 -0.03(-0.74%)
Nov 25, 2019 4.080 4.100 4.040 4.070 3,583,584 +0.01(+0.25%)
Nov 22, 2019 4.110 4.120 4.030 4.060 2,407,800 -0.02(-0.49%)
Nov 21, 2019 4.050 4.110 4.010 4.080 2,857,963 +0.05(+1.24%)
Nov 20, 2019 3.970 4.040 3.860 4.030 2,367,490 +0.04(+1.00%)
Nov 19, 2019 3.940 4.000 3.900 3.990 1,930,472 +0.06(+1.53%)
Nov 18, 2019 3.870 3.930 3.870 3.930 1,513,874 +0.03(+0.77%)
Nov 15, 2019 3.880 3.920 3.850 3.900 1,553,000 +0.03(+0.78%)
Nov 14, 2019 3.960 3.960 3.810 3.870 2,097,051 -0.10(-2.52%)
Nov 13, 2019 3.980 4.050 3.930 3.970 2,485,647 -0.06(-1.49%)
Nov 12, 2019 4.010 4.030 3.980 4.030 2,734,925 +0.00(+0.00%)
Nov 11, 2019 4.000 4.040 3.990 4.030 1,686,773 -0.01(-0.25%)
Nov 08, 2019 4.050 4.100 4.020 4.040 1,486,600 -0.01(-0.25%)
Nov 07, 2019 4.090 4.100 4.040 4.050 1,182,406 +0.01(+0.25%)
Nov 06, 2019 4.030 4.050 3.950 4.040 3,072,751 +0.04(+1.00%)
Nov 05, 2019 4.160 4.160 3.880 4.000 6,799,962 -0.12(-2.91%)
Nov 04, 2019 4.270 4.280 4.110 4.120 2,495,509 -0.11(-2.60%)
Nov 01, 2019 4.300 4.340 4.230 4.230 2,044,000 -0.05(-1.17%)
Oct 31, 2019 4.320 4.360 4.180 4.280 3,433,660 -0.10(-2.28%)
Oct 30, 2019 4.130 4.380 4.070 4.380 3,965,059 +0.11(+2.58%)
Oct 29, 2019 4.210 4.280 4.210 4.270 1,962,126 +0.04(+0.95%)
Oct 28, 2019 4.270 4.300 4.210 4.230 1,579,430 -0.02(-0.47%)
Oct 25, 2019 4.200 4.265 4.120 4.250 3,427,100 +0.06(+1.43%)
Oct 24, 2019 4.010 4.240 3.980 4.190 8,410,451 +0.18(+4.49%)
Oct 23, 2019 3.950 4.050 3.940 4.010 2,423,579 +0.06(+1.52%)
Oct 22, 2019 4.300 4.310 3.840 3.950 16,360,105 -0.35(-8.14%)
Oct 21, 2019 4.320 4.410 4.300 4.300 1,454,115 -0.01(-0.23%)
Oct 18, 2019 4.330 4.420 4.300 4.310 1,635,400 -0.05(-1.15%)
Oct 17, 2019 4.410 4.420 4.330 4.360 1,352,276 -0.04(-0.91%)
Oct 16, 2019 4.380 4.420 4.370 4.400 894,981 +0.02(+0.46%)
Oct 15, 2019 4.390 4.440 4.320 4.380 2,512,556 +0.03(+0.69%)
Oct 14, 2019 4.300 4.400 4.260 4.350 1,112,711 +0.00(+0.00%)
Oct 11, 2019 4.330 4.370 4.290 4.350 1,676,100 +0.10(+2.35%)
Oct 10, 2019 4.340 4.360 4.220 4.250 1,284,519 -0.05(-1.16%)
Oct 09, 2019 4.330 4.340 4.280 4.300 1,322,970 +0.03(+0.70%)
Oct 08, 2019 4.310 4.310 4.255 4.270 2,919,129 -0.04(-0.93%)
Oct 07, 2019 4.210 4.320 4.200 4.310 1,722,260 +0.07(+1.65%)
Oct 04, 2019 4.230 4.280 4.190 4.240 1,148,200 +0.01(+0.24%)
Oct 03, 2019 4.190 4.250 4.190 4.230 1,382,387 +0.02(+0.48%)
Oct 02, 2019 4.260 4.285 4.120 4.210 3,424,887 -0.07(-1.64%)
Oct 01, 2019 4.430 4.430 4.260 4.280 3,554,284 -0.12(-2.73%)
Sep 30, 2019 4.360 4.430 4.300 4.400 2,545,205 +0.04(+0.92%)
Sep 27, 2019 4.460 4.480 4.330 4.360 3,278,700 -0.10(-2.24%)
Sep 26, 2019 4.390 4.470 4.370 4.460 1,944,147 +0.07(+1.59%)
Sep 25, 2019 4.400 4.440 4.370 4.390 1,912,050 +0.02(+0.46%)
Sep 24, 2019 4.440 4.470 4.360 4.370 2,988,945 -0.08(-1.80%)
Sep 23, 2019 4.450 4.480 4.430 4.450 1,152,892 -0.02(-0.45%)
Sep 20, 2019 4.440 4.480 4.420 4.470 5,682,400 +0.04(+0.90%)
Sep 19, 2019 4.420 4.460 4.390 4.430 2,863,308 +0.02(+0.45%)
Sep 18, 2019 4.440 4.440 4.380 4.410 1,632,600 -0.04(-0.90%)
Sep 17, 2019 4.440 4.460 4.400 4.450 2,473,157 -0.02(-0.45%)
Sep 16, 2019 4.410 4.480 4.340 4.470 5,085,284 +0.05(+1.13%)
Sep 13, 2019 4.530 4.590 4.380 4.420 4,606,800 -0.08(-1.78%)
Sep 12, 2019 4.500 4.530 4.460 4.500 3,896,421 -0.01(-0.22%)
Sep 11, 2019 4.470 4.510 4.420 4.510 2,830,584 +0.05(+1.12%)
Sep 10, 2019 4.370 4.460 4.370 4.460 3,432,493 +0.03(+0.68%)
Sep 09, 2019 4.440 4.450 4.410 4.430 1,710,266 +0.00(+0.00%)
Sep 06, 2019 4.480 4.480 4.410 4.430 1,865,900 -0.04(-0.89%)
Sep 05, 2019 4.440 4.470 4.400 4.470 2,528,789 +0.05(+1.13%)
Sep 04, 2019 4.460 4.470 4.400 4.420 1,692,195 -0.01(-0.23%)
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.