Genworth Financial (NY: GNW )

3.850 USD -0.090 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.820 2.860 2.750 2.860 9,327,379 +0.04(+1.42%)
Jul 28, 2016 2.880 2.900 2.800 2.820 4,445,453 -0.08(-2.76%)
Jul 27, 2016 2.940 2.995 2.860 2.900 4,862,488 -0.01(-0.34%)
Jul 26, 2016 2.860 2.935 2.845 2.910 2,946,232 +0.04(+1.39%)
Jul 25, 2016 2.900 2.970 2.841 2.870 3,341,906 -0.01(-0.35%)
Jul 22, 2016 2.910 2.910 2.820 2.880 2,935,567 +0.02(+0.70%)
Jul 21, 2016 2.880 3.025 2.850 2.860 4,907,800 -0.02(-0.69%)
Jul 20, 2016 2.860 2.890 2.800 2.880 3,096,288 +0.02(+0.70%)
Jul 19, 2016 2.850 2.900 2.800 2.860 4,187,913 +0.02(+0.70%)
Jul 18, 2016 2.750 2.850 2.720 2.840 3,461,312 +0.08(+2.90%)
Jul 15, 2016 2.780 2.810 2.710 2.760 3,415,358 -0.01(-0.36%)
Jul 14, 2016 2.750 2.874 2.750 2.770 5,261,339 +0.02(+0.73%)
Jul 13, 2016 2.790 2.810 2.660 2.750 6,111,694 -0.03(-1.08%)
Jul 12, 2016 2.700 2.840 2.700 2.780 9,149,206 +0.13(+4.91%)
Jul 11, 2016 2.640 2.690 2.600 2.650 6,171,458 +0.08(+3.11%)
Jul 08, 2016 2.520 2.630 2.430 2.570 5,897,224 +0.14(+5.76%)
Jul 07, 2016 2.410 2.550 2.390 2.430 9,553,848 +0.08(+3.40%)
Jul 06, 2016 2.380 2.380 2.260 2.350 11,465,755 -0.03(-1.26%)
Jul 05, 2016 2.520 2.560 2.310 2.380 13,468,980 -0.20(-7.75%)
Jul 01, 2016 2.580 2.580 2.580 2.580 6,802,800 +0.00(+0.00%)
Jun 30, 2016 2.670 2.700 2.520 2.580 8,730,931 -0.07(-2.64%)
Jun 29, 2016 2.680 2.680 2.560 2.650 9,234,215 +0.05(+1.92%)
Jun 28, 2016 2.670 2.740 2.550 2.600 10,488,140 +0.04(+1.56%)
Jun 27, 2016 3.000 3.100 2.530 2.560 18,016,221 -0.49(-16.07%)
Jun 24, 2016 3.080 3.220 2.990 3.050 41,173,438 -0.31(-9.23%)
Jun 23, 2016 3.270 3.390 3.260 3.360 5,446,208 +0.13(+4.02%)
Jun 22, 2016 3.280 3.350 3.220 3.230 5,975,500 -0.07(-2.12%)
Jun 21, 2016 3.210 3.295 3.185 3.300 5,098,618 +0.08(+2.48%)
Jun 20, 2016 3.270 3.350 3.200 3.220 6,530,438 +0.11(+3.54%)
Jun 17, 2016 3.040 3.170 3.000 3.110 10,750,125 +0.10(+3.32%)
Jun 16, 2016 3.100 3.110 2.920 3.010 8,641,474 -0.14(-4.44%)
Jun 15, 2016 3.100 3.230 3.100 3.150 5,491,170 +0.07(+2.27%)
Jun 14, 2016 3.280 3.370 3.060 3.080 7,861,808 -0.19(-5.81%)
Jun 13, 2016 3.310 3.530 3.270 3.270 7,684,043 -0.10(-2.97%)
Jun 10, 2016 3.430 3.450 3.260 3.370 6,847,226 -0.11(-3.16%)
Jun 09, 2016 3.600 3.620 3.470 3.480 6,171,155 -0.16(-4.40%)
Jun 08, 2016 3.740 3.760 3.600 3.640 3,585,152 -0.08(-2.15%)
Jun 07, 2016 3.720 3.720 3.610 3.720 9,181,952 +0.04(+1.09%)
Jun 06, 2016 3.550 3.700 3.500 3.680 4,099,557 +0.17(+4.84%)
Jun 03, 2016 3.560 3.560 3.450 3.510 5,248,962 -0.06(-1.68%)
Jun 02, 2016 3.570 3.600 3.511 3.570 5,171,118 +0.02(+0.56%)
Jun 01, 2016 3.640 3.680 3.530 3.550 7,110,815 -0.15(-4.05%)
May 31, 2016 3.720 3.820 3.670 3.700 5,544,856 +0.03(+0.82%)
May 27, 2016 3.560 3.670 3.670 3.670 3,328,400 +0.10(+2.80%)
May 26, 2016 3.760 3.780 3.520 3.570 4,941,160 -0.19(-5.05%)
May 25, 2016 3.700 3.825 3.670 3.760 4,407,979 +0.11(+3.01%)
May 24, 2016 3.630 3.700 3.520 3.650 4,650,017 +0.07(+1.96%)
May 23, 2016 3.610 3.640 3.530 3.580 3,353,841 -0.04(-1.10%)
May 20, 2016 3.550 3.690 3.540 3.620 3,639,033 +0.10(+2.84%)
May 19, 2016 3.590 3.690 3.470 3.520 4,238,251 -0.10(-2.76%)
May 18, 2016 3.460 3.715 3.460 3.620 6,910,358 +0.13(+3.72%)
May 17, 2016 3.450 3.610 3.415 3.490 6,522,501 +0.03(+0.87%)
May 16, 2016 3.600 3.630 3.420 3.460 6,323,561 -0.10(-2.81%)
May 13, 2016 3.650 3.740 3.550 3.560 3,797,220 -0.10(-2.73%)
May 12, 2016 3.840 3.880 3.570 3.660 7,474,527 -0.16(-4.19%)
May 11, 2016 3.760 3.970 3.720 3.820 6,140,560 +0.01(+0.26%)
May 10, 2016 3.690 3.860 3.650 3.810 4,662,606 +0.13(+3.53%)
May 09, 2016 3.780 3.795 3.510 3.680 9,471,120 -0.13(-3.41%)
May 06, 2016 3.820 3.950 3.785 3.810 9,410,411 -0.08(-2.06%)
May 05, 2016 4.010 4.090 3.840 3.890 8,571,700 -0.10(-2.51%)
May 04, 2016 3.970 4.200 3.900 3.990 12,740,630 -0.07(-1.72%)
May 03, 2016 3.920 4.165 3.760 4.060 17,363,230 +0.00(+0.00%)
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.