Genworth Financial (NY: GNW )

3.410 USD +0.070 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.190 3.260 3.110 3.120 5,282,100 -0.06(-1.89%)
Feb 25, 2021 3.140 3.290 3.050 3.180 9,705,033 +0.05(+1.60%)
Feb 24, 2021 3.110 3.150 3.040 3.130 9,092,401 +0.10(+3.30%)
Feb 23, 2021 3.030 3.160 2.950 3.030 8,394,278 -0.13(-4.11%)
Feb 22, 2021 3.190 3.280 3.110 3.160 12,489,027 -0.12(-3.66%)
Feb 19, 2021 3.360 3.370 3.235 3.280 7,221,800 -0.09(-2.67%)
Feb 18, 2021 3.430 3.650 3.320 3.370 6,611,941 +0.01(+0.30%)
Feb 17, 2021 3.480 3.500 2.920 3.360 20,396,745 -0.41(-10.88%)
Feb 16, 2021 4.080 4.110 3.610 3.770 13,050,965 -0.34(-8.27%)
Feb 12, 2021 4.070 4.200 3.990 4.110 12,811,400 -0.01(-0.24%)
Feb 11, 2021 4.150 4.340 4.040 4.120 11,379,096 -0.02(-0.48%)
Feb 10, 2021 3.860 4.230 3.820 4.140 27,146,254 +0.30(+7.81%)
Feb 09, 2021 3.710 3.900 3.700 3.840 9,933,239 +0.10(+2.67%)
Feb 08, 2021 3.780 3.910 3.640 3.740 9,828,582 +0.04(+1.08%)
Feb 05, 2021 3.610 3.770 3.510 3.700 12,336,000 +0.13(+3.64%)
Feb 04, 2021 3.240 3.750 3.230 3.570 11,530,505 +0.32(+9.85%)
Feb 03, 2021 3.230 3.390 3.190 3.250 4,869,762 +0.02(+0.62%)
Feb 02, 2021 3.160 3.310 3.090 3.230 6,379,008 +0.14(+4.53%)
Feb 01, 2021 2.890 3.200 2.860 3.090 8,840,895 +0.25(+8.80%)
Jan 29, 2021 2.910 2.930 2.810 2.840 7,685,200 -0.04(-1.39%)
Jan 28, 2021 2.970 3.010 2.860 2.880 6,758,933 -0.04(-1.37%)
Jan 27, 2021 3.070 3.110 2.890 2.920 14,750,152 -0.23(-7.30%)
Jan 26, 2021 3.180 3.230 3.140 3.150 3,533,894 -0.01(-0.32%)
Jan 25, 2021 3.070 3.250 3.040 3.160 5,915,843 +0.05(+1.61%)
Jan 22, 2021 3.040 3.130 3.000 3.110 6,507,900 +0.04(+1.30%)
Jan 21, 2021 3.140 3.160 3.030 3.070 4,487,618 -0.08(-2.54%)
Jan 20, 2021 3.110 3.250 3.110 3.150 6,049,334 +0.06(+1.94%)
Jan 19, 2021 3.150 3.160 3.050 3.090 5,606,427 -0.02(-0.64%)
Jan 15, 2021 3.180 3.200 3.055 3.110 5,393,600 -0.09(-2.81%)
Jan 14, 2021 3.160 3.240 3.120 3.200 4,343,394 +0.07(+2.24%)
Jan 13, 2021 3.130 3.310 3.110 3.130 7,922,804 -0.01(-0.32%)
Jan 12, 2021 3.110 3.170 3.100 3.140 4,896,507 +0.04(+1.29%)
Jan 11, 2021 3.180 3.210 3.040 3.100 9,231,210 -0.02(-0.64%)
Jan 08, 2021 2.860 3.250 2.845 3.120 11,453,101 +0.29(+10.25%)
Jan 07, 2021 2.800 2.870 2.740 2.830 6,477,972 +0.04(+1.43%)
Jan 06, 2021 2.790 2.890 2.730 2.790 9,407,153 +0.04(+1.45%)
Jan 05, 2021 2.770 2.930 2.580 2.750 19,703,529 +0.06(+2.23%)
Jan 04, 2021 2.620 2.950 2.560 2.690 38,337,339 -1.09(-28.84%)
Dec 31, 2020 3.780 3.780 3.780 3,627,982 -0.34(-8.25%)
Dec 30, 2020 4.160 4.200 4.050 4.120 3,627,982 -0.04(-0.96%)
Dec 29, 2020 4.110 4.200 4.100 4.160 2,846,844 +0.00(+0.00%)
Dec 28, 2020 4.300 4.330 4.120 4.160 3,533,127 -0.20(-4.59%)
Dec 24, 2020 4.280 4.415 4.235 4.360 1,720,100 +0.10(+2.35%)
Dec 23, 2020 4.140 4.390 4.140 4.260 4,185,797 +0.14(+3.40%)
Dec 22, 2020 4.140 4.180 4.060 4.120 4,641,522 -0.03(-0.72%)
Dec 21, 2020 4.270 4.330 4.100 4.150 6,564,196 -0.10(-2.35%)
Dec 18, 2020 4.380 4.460 4.170 4.250 9,982,300 -0.10(-2.30%)
Dec 17, 2020 4.250 4.380 4.240 4.350 3,979,073 +0.06(+1.40%)
Dec 16, 2020 4.440 4.470 4.260 4.290 3,963,098 -0.11(-2.50%)
Dec 15, 2020 4.250 4.400 4.160 4.400 2,721,218 +0.20(+4.76%)
Dec 14, 2020 4.350 4.360 4.170 4.200 4,555,881 -0.12(-2.78%)
Dec 11, 2020 4.280 4.355 4.250 4.320 3,643,200 -0.04(-0.92%)
Dec 10, 2020 4.470 4.530 4.260 4.360 5,182,482 -0.13(-2.90%)
Dec 09, 2020 4.620 4.630 4.460 4.490 5,448,017 -0.11(-2.39%)
Dec 08, 2020 4.650 4.650 4.540 4.600 4,416,420 -0.11(-2.34%)
Dec 07, 2020 4.760 4.760 4.600 4.710 3,900,182 -0.05(-1.05%)
Dec 04, 2020 4.680 4.760 4.660 4.760 2,970,100 +0.06(+1.28%)
Dec 03, 2020 4.640 4.710 4.600 4.700 3,244,693 +0.05(+1.08%)
Dec 02, 2020 4.670 4.720 4.550 4.650 3,298,873 -0.03(-0.64%)
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.