Genworth Financial (NY: GNW )

4.090 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 4.090 4.160 4.050 4.090 2,564,266 -0.01(-0.24%)
May 26, 2022 3.980 4.110 3.980 4.100 2,639,139 +0.12(+3.02%)
May 25, 2022 3.890 4.040 3.890 3.980 2,251,182 +0.04(+1.02%)
May 24, 2022 3.940 3.960 3.825 3.940 3,961,452 +0.00(+0.00%)
May 23, 2022 3.940 4.050 3.930 3.940 4,703,521 +0.02(+0.51%)
May 20, 2022 4.000 4.015 3.810 3.920 3,679,890 -0.04(-1.01%)
May 19, 2022 3.940 4.025 3.900 3.960 4,493,814 -0.04(-1.00%)
May 18, 2022 4.060 4.130 3.980 4.000 4,247,835 -0.07(-1.72%)
May 17, 2022 4.000 4.080 3.990 4.070 2,173,192 +0.13(+3.30%)
May 16, 2022 3.920 4.000 3.900 3.940 2,770,845 +0.00(+0.00%)
May 13, 2022 3.840 3.980 3.830 3.940 3,425,505 +0.12(+3.14%)
May 12, 2022 3.810 3.850 3.740 3.820 4,038,781 -0.02(-0.52%)
May 11, 2022 3.870 3.990 3.820 3.840 4,100,029 +0.00(+0.00%)
May 10, 2022 3.980 4.010 3.755 3.840 5,165,039 -0.11(-2.78%)
May 09, 2022 3.980 4.050 3.915 3.950 4,012,197 -0.10(-2.47%)
May 06, 2022 3.990 4.070 3.960 4.050 2,741,893 +0.02(+0.50%)
May 05, 2022 4.050 4.150 3.980 4.030 3,726,428 -0.09(-2.18%)
May 04, 2022 3.980 4.125 3.840 4.120 5,742,017 +0.12(+3.00%)
May 03, 2022 3.900 4.090 3.880 4.000 7,328,270 +0.29(+7.82%)
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.