Genworth Financial (NY: GNW )

4.185 USD -0.075 (-1.76%)
Streaming Delayed Price Updated: 2:29 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.220 4.230 4.160 4.200 3,327,306 -0.02(-0.47%)
May 27, 2021 4.240 4.260 4.190 4.220 2,929,261 -0.02(-0.47%)
May 26, 2021 4.120 4.240 4.120 4.240 3,453,961 +0.14(+3.41%)
May 25, 2021 4.200 4.215 4.100 4.100 3,614,301 -0.07(-1.68%)
May 24, 2021 4.150 4.210 4.110 4.170 2,745,060 -0.02(-0.48%)
May 21, 2021 4.170 4.200 4.120 4.190 4,734,804 +0.07(+1.70%)
May 20, 2021 4.100 4.130 4.025 4.120 2,337,641 +0.04(+0.98%)
May 19, 2021 4.000 4.110 3.965 4.080 6,262,410 +0.02(+0.49%)
May 18, 2021 4.100 4.180 4.050 4.060 3,924,166 -0.05(-1.22%)
May 17, 2021 4.060 4.155 4.015 4.110 4,193,414 +0.01(+0.24%)
May 14, 2021 3.930 4.120 3.900 4.100 7,002,762 +0.22(+5.67%)
May 13, 2021 3.700 3.920 3.650 3.880 12,502,547 +0.03(+0.78%)
May 12, 2021 4.080 4.130 3.830 3.850 9,314,195 -0.23(-5.64%)
May 11, 2021 4.120 4.165 4.030 4.080 6,390,880 -0.13(-3.09%)
May 10, 2021 4.330 4.380 4.210 4.210 5,651,360 -0.12(-2.77%)
May 07, 2021 4.270 4.370 4.180 4.330 5,184,792 +0.05(+1.17%)
May 06, 2021 4.280 4.395 4.240 4.280 7,483,278 -0.02(-0.47%)
May 05, 2021 4.300 4.380 4.260 4.300 7,053,754 +0.01(+0.23%)
May 04, 2021 4.360 4.470 4.280 4.290 13,122,575 -0.09(-2.05%)
May 03, 2021 4.370 4.410 4.240 4.380 12,843,652 +0.06(+1.39%)
Apr 30, 2021 4.310 4.560 4.270 4.320 116,040,700 -0.06(-1.37%)
Apr 29, 2021 4.320 4.460 4.240 4.380 16,207,600 -0.02(-0.45%)
Apr 28, 2021 3.990 4.410 3.990 4.400 27,566,863 +0.58(+15.18%)
Apr 27, 2021 3.960 3.970 3.760 3.820 8,486,479 -0.11(-2.80%)
Apr 26, 2021 3.850 4.050 3.850 3.930 6,968,503 +0.11(+2.88%)
Apr 23, 2021 3.760 3.895 3.755 3.820 6,790,900 +0.08(+2.14%)
Apr 22, 2021 3.730 3.890 3.720 3.740 7,782,295 -0.02(-0.53%)
Apr 21, 2021 3.650 3.770 3.620 3.760 6,818,042 +0.10(+2.73%)
Apr 20, 2021 3.700 3.790 3.640 3.660 5,369,498 +0.01(+0.27%)
Apr 19, 2021 3.610 3.680 3.560 3.650 4,262,339 +0.03(+0.83%)
Apr 16, 2021 3.550 3.640 3.495 3.620 6,120,100 +0.08(+2.26%)
Apr 15, 2021 3.540 3.540 3.470 3.540 3,139,644 +0.00(+0.00%)
Apr 14, 2021 3.440 3.550 3.420 3.540 5,914,605 +0.10(+2.91%)
Apr 13, 2021 3.490 3.550 3.440 3.440 5,101,539 -0.05(-1.43%)
Apr 12, 2021 3.540 3.540 3.420 3.490 3,956,472 -0.06(-1.69%)
Apr 09, 2021 3.460 3.555 3.440 3.550 6,546,600 +0.09(+2.60%)
Apr 08, 2021 3.400 3.460 3.320 3.460 4,902,615 +0.08(+2.37%)
Apr 07, 2021 3.490 3.490 3.260 3.380 10,261,774 -0.13(-3.70%)
Apr 06, 2021 3.460 3.520 3.450 3.510 2,964,330 +0.03(+0.86%)
Apr 05, 2021 3.410 3.490 3.390 3.480 2,472,703 +0.07(+2.05%)
Apr 01, 2021 3.300 3.440 3.270 3.410 3,512,600 +0.09(+2.71%)
Mar 31, 2021 3.380 3.440 3.300 3.320 4,386,565 -0.06(-1.78%)
Mar 30, 2021 3.260 3.380 3.260 3.380 2,603,651 +0.10(+3.05%)
Mar 29, 2021 3.270 3.380 3.230 3.280 3,223,373 -0.05(-1.50%)
Mar 26, 2021 3.320 3.345 3.215 3.330 4,615,600 +0.02(+0.60%)
Mar 25, 2021 3.300 3.380 3.240 3.310 3,992,345 +0.01(+0.30%)
Mar 24, 2021 3.360 3.480 3.300 3.300 4,359,414 -0.02(-0.60%)
Mar 23, 2021 3.360 3.430 3.310 3.320 4,404,931 -0.07(-2.06%)
Mar 22, 2021 3.460 3.470 3.340 3.390 3,271,379 -0.08(-2.31%)
Mar 19, 2021 3.440 3.540 3.390 3.470 11,156,600 -0.01(-0.29%)
Mar 18, 2021 3.500 3.610 3.460 3.480 4,536,590 -0.05(-1.42%)
Mar 17, 2021 3.450 3.540 3.430 3.530 4,294,411 +0.07(+2.02%)
Mar 16, 2021 3.550 3.620 3.420 3.460 5,122,224 -0.11(-3.08%)
Mar 15, 2021 3.540 3.580 3.480 3.570 5,663,205 +0.02(+0.56%)
Mar 12, 2021 3.540 3.580 3.420 3.550 6,542,600 +0.01(+0.28%)
Mar 11, 2021 3.390 3.540 3.290 3.540 7,384,746 +0.20(+5.99%)
Mar 10, 2021 3.250 3.400 3.240 3.340 4,984,121 +0.04(+1.21%)
Mar 09, 2021 3.320 3.390 3.280 3.300 4,184,147 +0.00(+0.00%)
Mar 08, 2021 3.250 3.350 3.190 3.300 4,427,807 +0.07(+2.17%)
Mar 05, 2021 3.220 3.240 3.000 3.230 6,081,500 +0.06(+1.89%)
Mar 04, 2021 3.290 3.310 3.060 3.170 8,396,650 -0.10(-3.06%)
Mar 03, 2021 3.230 3.370 3.230 3.270 7,195,547 +0.04(+1.24%)
Mar 02, 2021 3.310 3.330 3.210 3.230 5,102,761 -0.08(-2.42%)
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.