Genworth Financial (NY: GNW )

4.090 +0.110 (+2.76%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.660 7.700 7.440 7.570 6,480,216 -0.05(-0.66%)
Jun 29, 2015 7.700 7.780 7.600 7.620 8,041,609 -0.17(-2.18%)
Jun 26, 2015 7.790 7.810 7.689 7.790 3,772,030 +0.00(+0.00%)
Jun 25, 2015 7.960 8.010 7.760 7.790 5,763,862 -0.14(-1.77%)
Jun 24, 2015 8.080 8.090 7.910 7.930 3,384,094 -0.14(-1.73%)
Jun 23, 2015 8.020 8.090 7.980 8.070 4,469,071 +0.07(+0.88%)
Jun 22, 2015 7.960 8.030 7.910 8.000 4,157,211 +0.13(+1.65%)
Jun 19, 2015 7.920 8.010 7.830 7.870 4,523,747 -0.06(-0.76%)
Jun 18, 2015 7.970 8.010 7.860 7.930 3,187,051 +0.01(+0.13%)
Jun 17, 2015 7.950 8.000 7.800 7.920 3,694,749 -0.03(-0.38%)
Jun 16, 2015 7.850 7.980 7.810 7.950 3,547,497 +0.08(+1.02%)
Jun 15, 2015 7.840 8.000 7.800 7.870 3,583,400 -0.08(-1.01%)
Jun 12, 2015 8.030 8.040 7.920 7.950 2,361,731 -0.10(-1.24%)
Jun 11, 2015 8.000 8.120 7.940 8.050 6,238,955 +0.05(+0.63%)
Jun 10, 2015 7.900 8.010 7.850 8.000 5,518,242 +0.17(+2.17%)
Jun 09, 2015 7.710 7.880 7.680 7.830 6,166,556 +0.16(+2.09%)
Jun 08, 2015 7.880 7.890 7.650 7.670 7,849,336 -0.21(-2.66%)
Jun 05, 2015 7.970 8.000 7.860 7.880 7,297,642 +0.03(+0.38%)
Jun 04, 2015 8.010 8.020 7.840 7.850 4,758,943 -0.20(-2.48%)
Jun 03, 2015 7.970 8.110 7.910 8.050 7,396,166 +0.14(+1.77%)
Jun 02, 2015 7.710 7.960 7.700 7.910 5,507,187 +0.19(+2.46%)
Jun 01, 2015 7.900 7.930 7.710 7.720 7,134,204 -0.22(-2.77%)
May 29, 2015 7.850 7.990 7.764 7.940 25,808,252 +0.08(+1.02%)
May 28, 2015 7.850 7.880 7.700 7.860 6,137,826 +0.11(+1.42%)
May 27, 2015 7.680 7.790 7.550 7.750 5,241,956 +0.10(+1.31%)
May 26, 2015 7.900 7.900 7.620 7.650 9,601,613 -0.28(-3.53%)
May 22, 2015 7.780 7.930 7.930 7.930 4,801,300 +0.15(+1.93%)
May 21, 2015 7.720 7.910 7.690 7.780 6,079,015 +0.05(+0.65%)
May 20, 2015 7.890 7.890 7.635 7.730 9,459,180 -0.17(-2.15%)
May 19, 2015 8.050 8.075 7.860 7.900 7,087,249 -0.13(-1.62%)
May 18, 2015 7.920 8.050 7.810 8.030 4,835,299 +0.12(+1.52%)
May 15, 2015 7.990 8.000 7.880 7.910 6,220,340 -0.07(-0.88%)
May 14, 2015 8.050 8.030 7.900 7.980 7,952,307 -0.05(-0.62%)
May 13, 2015 8.130 8.160 7.900 8.030 9,029,287 -0.15(-1.83%)
May 12, 2015 8.460 8.460 8.110 8.180 6,277,398 -0.22(-2.62%)
May 11, 2015 8.390 8.560 8.320 8.400 7,980,653 +0.12(+1.45%)
May 08, 2015 8.300 8.370 8.155 8.280 4,680,387 +0.03(+0.36%)
May 07, 2015 8.170 8.405 8.090 8.250 9,355,800 -0.08(-0.96%)
May 06, 2015 8.720 8.760 8.250 8.330 9,271,852 -0.31(-3.59%)
May 05, 2015 8.820 8.920 8.540 8.640 20,868,004 -0.51(-5.57%)
May 04, 2015 9.110 9.190 9.050 9.150 6,755,026 +0.12(+1.33%)
May 01, 2015 8.850 9.140 8.810 9.030 10,684,622 +0.24(+2.73%)
Apr 30, 2015 9.030 9.050 8.700 8.790 14,301,066 -0.13(-1.46%)
Apr 29, 2015 8.490 9.080 8.310 8.920 23,799,670 +0.93(+11.64%)
Apr 28, 2015 7.860 8.120 7.790 7.990 9,617,748 +0.10(+1.27%)
Apr 27, 2015 7.870 8.000 7.850 7.890 6,206,634 +0.03(+0.38%)
Apr 24, 2015 7.950 8.020 7.755 7.860 5,533,869 -0.10(-1.26%)
Apr 23, 2015 7.820 8.000 7.820 7.960 6,409,556 +0.12(+1.53%)
Apr 22, 2015 7.650 7.920 7.650 7.840 5,723,129 +0.19(+2.48%)
Apr 21, 2015 7.790 7.850 7.640 7.650 4,877,946 -0.14(-1.80%)
Apr 20, 2015 8.030 8.080 7.750 7.790 15,880,975 -0.23(-2.87%)
Apr 17, 2015 7.870 8.060 7.820 8.020 7,138,748 +0.03(+0.38%)
Apr 16, 2015 8.090 8.110 7.950 7.990 4,454,491 -0.10(-1.24%)
Apr 15, 2015 8.000 8.140 7.990 8.090 5,455,239 +0.11(+1.38%)
Apr 14, 2015 7.950 8.110 7.900 7.980 4,798,665 +0.04(+0.50%)
Apr 13, 2015 7.810 7.970 7.690 7.940 4,889,248 +0.21(+2.72%)
Apr 10, 2015 7.890 7.940 7.690 7.730 4,533,701 -0.16(-2.03%)
Apr 09, 2015 7.710 8.000 7.650 7.890 6,523,869 +0.18(+2.33%)
Apr 08, 2015 7.740 7.840 7.675 7.710 4,853,971 -0.04(-0.52%)
Apr 07, 2015 7.770 7.800 7.680 7.750 6,021,335 +0.00(+0.00%)
Apr 06, 2015 7.610 7.780 7.540 7.750 6,253,936 -0.01(-0.13%)
Apr 02, 2015 7.340 7.760 7.760 7.760 15,235,100 +0.43(+5.87%)
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.