Genworth Financial (NY: GNW )

4.450 USD +0.080 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.620 4.620 4.520 4.600 2,425,301 +0.02(+0.44%)
Jul 30, 2018 4.620 4.650 4.560 4.580 1,614,125 -0.03(-0.65%)
Jul 27, 2018 4.650 4.670 4.570 4.610 1,983,600 -0.04(-0.86%)
Jul 26, 2018 4.710 4.740 4.640 4.650 1,805,683 -0.05(-1.06%)
Jul 25, 2018 4.650 4.715 4.620 4.700 3,796,223 +0.04(+0.86%)
Jul 24, 2018 4.700 4.730 4.610 4.660 1,443,054 -0.04(-0.85%)
Jul 23, 2018 4.620 4.740 4.620 4.700 1,419,682 +0.06(+1.29%)
Jul 20, 2018 4.640 4.660 4.605 4.640 1,238,378 -0.03(-0.64%)
Jul 19, 2018 4.680 4.680 4.640 4.670 1,255,146 -0.03(-0.64%)
Jul 18, 2018 4.610 4.700 4.590 4.700 2,526,785 +0.08(+1.73%)
Jul 17, 2018 4.660 4.685 4.590 4.620 2,792,519 -0.03(-0.65%)
Jul 16, 2018 4.610 4.670 4.580 4.650 2,052,059 +0.04(+0.87%)
Jul 13, 2018 4.620 4.640 4.560 4.610 1,191,188 +0.03(+0.66%)
Jul 12, 2018 4.550 4.650 4.520 4.580 1,655,340 +0.05(+1.10%)
Jul 11, 2018 4.590 4.610 4.530 4.530 2,336,860 -0.08(-1.74%)
Jul 10, 2018 4.700 4.750 4.575 4.610 3,517,558 -0.06(-1.28%)
Jul 09, 2018 4.620 4.740 4.580 4.670 2,845,050 +0.09(+1.97%)
Jul 06, 2018 4.590 4.640 4.525 4.580 2,064,645 -0.01(-0.22%)
Jul 05, 2018 4.530 4.630 4.490 4.590 1,931,512 +0.10(+2.23%)
Jul 03, 2018 4.490 4.490 4.490 0 -0.06(-1.32%)
Jul 02, 2018 4.450 4.550 4.450 4.550 1,849,432 +0.05(+1.11%)
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%)
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.