Genworth Financial (NY: GNW )

4.990 +0.090 (+1.84%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.410 4.510 4.383 4.500 3,217,106 +0.10(+2.27%)
Jun 28, 2018 4.360 4.420 4.290 4.400 1,807,244 +0.05(+1.15%)
Jun 27, 2018 4.400 4.465 4.340 4.350 2,481,389 -0.07(-1.58%)
Jun 26, 2018 4.430 4.450 4.350 4.420 2,802,714 +0.00(+0.00%)
Jun 25, 2018 4.470 4.500 4.400 4.420 2,894,582 -0.09(-2.00%)
Jun 22, 2018 4.540 4.560 4.470 4.510 6,132,490 +0.01(+0.22%)
Jun 21, 2018 4.560 4.670 4.480 4.500 6,621,102 -0.05(-1.10%)
Jun 20, 2018 4.540 4.590 4.430 4.550 6,115,870 +0.04(+0.89%)
Jun 19, 2018 4.560 4.630 4.460 4.510 6,855,593 -0.07(-1.53%)
Jun 18, 2018 4.640 4.675 4.560 4.580 4,393,742 -0.07(-1.51%)
Jun 15, 2018 4.710 4.600 4.650 6,599,204 -0.06(-1.27%)
Jun 14, 2018 4.690 4.720 4.605 4.710 5,624,306 +0.01(+0.21%)
Jun 13, 2018 4.740 4.740 4.580 4.700 8,022,870 -0.04(-0.84%)
Jun 12, 2018 4.800 4.840 4.710 4.740 8,590,552 -0.08(-1.66%)
Jun 11, 2018 4.880 4.920 4.660 4.820 27,048,718 +1.01(+26.51%)
Jun 08, 2018 3.740 3.820 3.625 3.810 5,620,711 +0.09(+2.42%)
Jun 07, 2018 3.800 3.840 3.610 3.720 4,204,783 -0.10(-2.62%)
Jun 06, 2018 3.960 3.820 10,031,519 +0.23(+6.41%)
Jun 05, 2018 3.520 3.605 3.500 3.590 2,940,197 +0.04(+1.13%)
Jun 04, 2018 3.580 3.600 3.470 3.550 2,926,050 +0.00(+0.00%)
Jun 01, 2018 3.500 3.560 3.450 3.550 3,324,550 +0.11(+3.20%)
May 31, 2018 3.660 3.735 3.430 3.440 5,746,987 -0.22(-6.01%)
May 30, 2018 3.550 3.770 3.530 3.660 6,023,494 +0.13(+3.68%)
May 29, 2018 3.450 3.530 3.410 3.530 2,816,868 +0.06(+1.73%)
May 25, 2018 3.470 3.470 3.470 0 +0.07(+2.06%)
May 24, 2018 3.420 3.445 3.330 3.400 2,685,296 -0.05(-1.45%)
May 23, 2018 3.580 3.580 3.430 3.450 3,126,518 -0.13(-3.63%)
May 22, 2018 3.680 3.710 3.440 3.580 3,958,954 -0.05(-1.38%)
May 21, 2018 3.450 3.633 3.390 3.630 4,404,865 +0.29(+8.68%)
May 18, 2018 3.570 3.570 3.330 3.340 4,076,492 -0.19(-5.38%)
May 17, 2018 3.300 3.560 3.280 3.530 5,339,942 +0.23(+6.97%)
May 16, 2018 3.220 3.300 3.190 3.300 3,236,199 +0.10(+3.12%)
May 15, 2018 3.150 3.230 3.140 3.200 1,949,401 +0.03(+0.95%)
May 14, 2018 3.080 3.225 3.080 3.170 3,834,476 +0.10(+3.26%)
May 11, 2018 3.080 3.120 3.040 3.070 933,618 -0.01(-0.32%)
May 10, 2018 3.190 3.200 3.020 3.080 2,296,426 -0.11(-3.45%)
May 09, 2018 3.130 3.260 3.130 3.190 3,220,494 +0.05(+1.59%)
May 08, 2018 3.100 3.170 3.060 3.140 3,187,713 +0.02(+0.64%)
May 07, 2018 3.040 3.130 3.030 3.120 1,633,216 +0.10(+3.31%)
May 04, 2018 2.880 3.060 2.860 3.020 2,300,462 +0.11(+3.78%)
May 03, 2018 2.960 2.990 2.820 2.910 4,850,970 -0.06(-2.02%)
May 02, 2018 2.850 3.200 2.820 2.970 12,586,387 +0.13(+4.58%)
May 01, 2018 2.760 2.840 2.760 2.840 2,623,045 +0.08(+2.90%)
Apr 30, 2018 2.830 2.870 2.750 2.760 2,656,190 -0.08(-2.82%)
Apr 27, 2018 2.860 2.890 2.820 2.840 2,353,495 -0.04(-1.39%)
Apr 26, 2018 2.820 2.890 2.775 2.880 2,241,897 +0.07(+2.49%)
Apr 25, 2018 2.800 2.835 2.730 2.810 2,641,799 +0.00(+0.00%)
Apr 24, 2018 2.720 2.810 2.700 2.810 3,189,724 +0.11(+4.07%)
Apr 23, 2018 2.720 2.740 2.660 2.700 2,136,957 -0.01(-0.37%)
Apr 20, 2018 2.720 2.740 2.690 2.710 1,289,209 -0.01(-0.37%)
Apr 19, 2018 2.760 2.790 2.680 2.720 3,222,500 -0.07(-2.51%)
Apr 18, 2018 2.820 2.830 2.760 2.790 2,716,546 -0.03(-1.06%)
Apr 17, 2018 2.790 2.830 2.760 2.820 3,126,127 +0.04(+1.44%)
Apr 16, 2018 2.720 2.790 2.720 2.780 2,152,865 +0.05(+1.83%)
Apr 13, 2018 2.760 2.772 2.700 2.730 1,988,313 -0.01(-0.36%)
Apr 12, 2018 2.790 2.820 2.740 2.740 1,525,787 -0.07(-2.49%)
Apr 11, 2018 2.720 2.830 2.720 2.810 1,648,506 +0.06(+2.18%)
Apr 10, 2018 2.730 2.780 2.690 2.750 2,178,286 +0.06(+2.23%)
Apr 09, 2018 2.750 2.780 2.660 2.690 2,444,265 -0.06(-2.18%)
Apr 06, 2018 2.780 2.800 2.730 2.750 1,847,006 -0.03(-1.08%)
Apr 05, 2018 2.820 2.855 2.780 2.780 1,375,454 -0.02(-0.71%)
Apr 04, 2018 2.750 2.850 2.750 2.800 1,552,745 -0.01(-0.36%)
Apr 03, 2018 2.750 2.860 2.750 2.810 2,829,381 +0.06(+2.18%)
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.