Genworth Financial (NY: GNW )

3.960 -0.010 (-0.25%)
Streaming Delayed Price Updated: 2:36 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.070 4.120 3.990 4.090 4,296,871 +0.00(+0.00%)
Feb 27, 2017 4.050 4.130 4.020 4.090 4,347,855 +0.04(+0.99%)
Feb 24, 2017 3.950 4.130 3.950 4.050 5,030,954 +0.03(+0.75%)
Feb 23, 2017 3.990 4.020 3.860 4.020 6,533,047 +0.06(+1.52%)
Feb 22, 2017 3.910 4.030 3.900 3.960 5,408,629 +0.01(+0.25%)
Feb 21, 2017 3.970 4.040 3.950 3.950 4,472,245 -0.03(-0.75%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.10(-2.45%)
Feb 16, 2017 3.920 4.095 3.920 4.080 10,323,414 +0.17(+4.35%)
Feb 15, 2017 3.750 3.925 3.675 3.910 12,656,793 +0.17(+4.55%)
Feb 14, 2017 3.650 3.750 3.621 3.740 5,376,154 +0.10(+2.75%)
Feb 13, 2017 3.480 3.707 3.450 3.640 9,081,126 +0.21(+6.12%)
Feb 10, 2017 3.490 3.510 3.410 3.430 11,461,145 +0.02(+0.59%)
Feb 09, 2017 3.390 3.545 3.390 3.410 9,190,106 +0.02(+0.59%)
Feb 08, 2017 3.500 3.519 3.370 3.390 10,627,216 -0.09(-2.59%)
Feb 07, 2017 3.520 3.550 3.370 3.480 16,146,613 -0.02(-0.57%)
Feb 06, 2017 3.610 3.720 3.480 3.500 10,090,725 -0.10(-2.78%)
Feb 03, 2017 3.490 3.670 3.480 3.600 16,878,640 +0.17(+4.96%)
Feb 02, 2017 3.520 3.536 3.390 3.430 11,734,388 -0.07(-2.00%)
Feb 01, 2017 3.430 3.525 3.360 3.500 15,071,070 +0.14(+4.17%)
Jan 31, 2017 3.310 3.370 3.230 3.360 11,441,250 +0.06(+1.82%)
Jan 30, 2017 3.410 3.410 3.250 3.300 11,127,961 -0.13(-3.79%)
Jan 27, 2017 3.390 3.460 3.320 3.430 9,837,684 +0.04(+1.18%)
Jan 26, 2017 3.460 3.480 3.225 3.390 18,146,816 -0.18(-5.04%)
Jan 25, 2017 3.560 3.660 3.450 3.570 10,251,185 +0.13(+3.78%)
Jan 24, 2017 3.760 3.810 3.280 3.440 15,804,305 -0.33(-8.75%)
Jan 23, 2017 3.840 3.850 3.735 3.770 4,643,592 -0.03(-0.79%)
Jan 20, 2017 3.830 3.870 3.750 3.800 8,863,948 -0.04(-1.04%)
Jan 19, 2017 3.850 3.870 3.770 3.840 7,904,259 +0.00(+0.00%)
Jan 18, 2017 3.860 3.880 3.800 3.840 6,359,252 -0.03(-0.78%)
Jan 17, 2017 3.890 3.910 3.830 3.870 4,730,425 -0.01(-0.26%)
Jan 13, 2017 3.880 3.880 3.880 0 +0.02(+0.52%)
Jan 12, 2017 3.840 3.870 3.810 3.860 4,242,916 +0.01(+0.26%)
Jan 11, 2017 3.870 3.890 3.820 3.850 3,832,313 +0.02(+0.52%)
Jan 10, 2017 3.860 3.905 3.800 3.830 5,745,023 -0.01(-0.26%)
Jan 09, 2017 3.910 3.940 3.830 3.840 3,732,063 -0.10(-2.54%)
Jan 06, 2017 3.970 4.000 3.920 3.940 2,879,348 -0.01(-0.25%)
Jan 05, 2017 4.000 4.020 3.900 3.950 3,963,982 -0.09(-2.23%)
Jan 04, 2017 3.860 4.040 3.860 4.040 5,824,350 +0.17(+4.39%)
Jan 03, 2017 3.900 3.990 3.650 3.870 10,631,374 +0.06(+1.57%)
Dec 30, 2016 3.810 3.810 3.810 0 -0.05(-1.30%)
Dec 29, 2016 3.860 3.910 3.850 3.860 6,588,168 -0.01(-0.26%)
Dec 28, 2016 4.020 4.030 3.850 3.870 5,151,497 -0.12(-3.01%)
Dec 27, 2016 4.040 4.090 3.990 3.990 2,586,976 -0.05(-1.24%)
Dec 23, 2016 4.040 4.040 4.040 0 -0.10(-2.42%)
Dec 22, 2016 4.210 4.220 3.990 4.140 7,535,110 -0.09(-2.13%)
Dec 21, 2016 4.270 4.300 4.180 4.230 5,740,565 -0.01(-0.24%)
Dec 20, 2016 3.880 4.250 3.880 4.240 7,414,275 +0.36(+9.28%)
Dec 19, 2016 3.900 3.980 3.820 3.880 4,394,932 +0.00(+0.00%)
Dec 16, 2016 4.000 4.030 3.845 3.880 11,779,051 -0.09(-2.27%)
Dec 15, 2016 4.120 4.150 3.870 3.970 11,641,148 -0.12(-2.93%)
Dec 14, 2016 4.230 4.250 4.080 4.090 7,450,577 -0.16(-3.76%)
Dec 13, 2016 4.220 4.330 4.200 4.250 7,744,358 +0.05(+1.19%)
Dec 12, 2016 4.220 4.310 4.160 4.200 5,307,263 -0.02(-0.47%)
Dec 09, 2016 4.280 4.315 4.170 4.220 5,926,271 -0.06(-1.40%)
Dec 08, 2016 4.310 4.330 4.240 4.280 6,324,742 -0.01(-0.23%)
Dec 07, 2016 4.300 4.350 4.270 4.290 3,844,925 -0.04(-0.92%)
Dec 06, 2016 4.240 4.340 4.230 4.330 8,387,595 +0.11(+2.61%)
Dec 05, 2016 4.160 4.250 4.140 4.220 7,074,514 +0.10(+2.43%)
Dec 02, 2016 4.170 4.210 4.030 4.120 7,116,304 -0.08(-1.90%)
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.