Genworth Financial (NY: GNW )

5.140 +0.080 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.090 4.170 4.070 4.120 7,227,200 +0.01(+0.24%)
Mar 30, 2017 4.040 4.170 4.020 4.110 8,513,060 +0.08(+1.99%)
Mar 29, 2017 4.040 4.100 4.010 4.030 7,143,123 -0.05(-1.23%)
Mar 28, 2017 3.980 4.090 3.970 4.080 8,802,732 +0.08(+2.00%)
Mar 27, 2017 3.880 4.010 3.850 4.000 7,823,183 +0.07(+1.78%)
Mar 24, 2017 4.050 4.050 3.880 3.930 9,243,362 -0.09(-2.24%)
Mar 23, 2017 3.970 4.070 3.910 4.020 5,719,168 +0.05(+1.26%)
Mar 22, 2017 3.910 3.990 3.850 3.970 7,121,018 +0.04(+1.02%)
Mar 21, 2017 4.100 4.114 3.920 3.930 11,580,483 -0.13(-3.20%)
Mar 20, 2017 4.150 4.160 4.030 4.060 5,358,271 -0.10(-2.40%)
Mar 17, 2017 4.070 4.180 3.990 4.160 17,325,516 +0.10(+2.46%)
Mar 16, 2017 4.040 4.120 4.035 4.060 5,579,669 +0.05(+1.25%)
Mar 15, 2017 3.920 4.010 3.890 4.010 6,888,858 +0.08(+2.04%)
Mar 14, 2017 3.950 3.960 3.880 3.930 3,797,924 -0.03(-0.76%)
Mar 13, 2017 4.070 3.950 3.960 6,029,928 -0.10(-2.46%)
Mar 10, 2017 4.000 4.070 3.950 4.060 5,671,974 +0.08(+2.01%)
Mar 09, 2017 4.030 4.047 3.915 3.980 10,035,543 -0.11(-2.69%)
Mar 08, 2017 4.170 4.180 4.050 4.090 8,113,074 +0.07(+1.74%)
Mar 07, 2017 4.130 4.160 3.990 4.020 8,992,048 -0.03(-0.74%)
Mar 06, 2017 4.010 4.100 3.950 4.050 7,082,585 +0.00(+0.00%)
Mar 03, 2017 4.040 4.100 4.010 4.050 3,494,868 +0.00(+0.00%)
Mar 02, 2017 4.150 4.160 4.040 4.050 3,292,363 -0.08(-1.94%)
Mar 01, 2017 4.130 4.180 4.080 4.130 5,215,944 +0.04(+0.98%)
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%)
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.