Genworth Financial (NY: GNW )

4.090 -0.010 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.110 5.270 5.010 5.180 6,866,682 +0.01(+0.19%)
Aug 28, 2015 5.000 5.250 5.000 5.170 8,337,968 +0.12(+2.38%)
Aug 27, 2015 4.820 5.150 4.800 5.050 14,019,245 +0.40(+8.60%)
Aug 26, 2015 4.540 4.680 4.420 4.650 8,943,133 +0.29(+6.65%)
Aug 25, 2015 4.690 4.720 4.360 4.360 9,144,344 -0.02(-0.46%)
Aug 24, 2015 4.340 4.660 4.230 4.380 11,855,169 -0.21(-4.58%)
Aug 21, 2015 4.740 4.770 4.590 4.590 8,553,729 -0.18(-3.77%)
Aug 20, 2015 4.960 5.013 4.730 4.770 7,658,963 -0.17(-3.44%)
Aug 19, 2015 5.010 5.030 4.900 4.940 5,969,429 -0.09(-1.79%)
Aug 18, 2015 5.250 5.260 4.965 5.030 5,730,201 -0.22(-4.19%)
Aug 17, 2015 5.230 5.340 5.213 5.250 3,508,095 -0.04(-0.76%)
Aug 14, 2015 5.220 5.300 5.210 5.290 3,510,051 +0.07(+1.34%)
Aug 13, 2015 5.240 5.330 5.190 5.220 5,633,393 -0.05(-0.95%)
Aug 12, 2015 5.150 5.280 5.070 5.270 7,004,272 +0.03(+0.57%)
Aug 11, 2015 5.340 5.440 5.180 5.240 6,690,955 -0.23(-4.20%)
Aug 10, 2015 4.950 5.500 4.900 5.470 21,451,956 +0.65(+13.49%)
Aug 07, 2015 5.210 5.210 4.810 4.820 18,929,112 -0.40(-7.66%)
Aug 06, 2015 5.675 5.680 5.090 5.220 25,983,156 -0.43(-7.61%)
Aug 05, 2015 6.320 6.590 5.520 5.650 37,521,984 -1.37(-19.52%)
Aug 04, 2015 6.970 7.050 6.880 7.020 7,464,537 +0.05(+0.72%)
Aug 03, 2015 7.010 7.110 6.930 6.970 5,159,721 -0.04(-0.57%)
Jul 31, 2015 7.070 7.140 6.980 7.010 4,513,550 -0.06(-0.85%)
Jul 30, 2015 7.200 7.210 7.010 7.070 5,341,986 -0.14(-1.94%)
Jul 29, 2015 7.160 7.310 7.090 7.210 2,993,908 +0.05(+0.70%)
Jul 28, 2015 7.150 7.205 6.960 7.160 4,652,120 +0.11(+1.56%)
Jul 27, 2015 7.170 7.180 7.020 7.050 5,038,076 -0.19(-2.62%)
Jul 24, 2015 7.410 7.470 7.210 7.240 4,029,455 -0.19(-2.56%)
Jul 23, 2015 7.460 7.510 7.360 7.430 6,019,039 +0.02(+0.27%)
Jul 22, 2015 7.750 7.750 7.300 7.410 5,845,424 -0.23(-3.01%)
Jul 21, 2015 7.590 7.750 7.580 7.640 2,466,435 +0.06(+0.79%)
Jul 20, 2015 7.800 7.840 7.540 7.580 3,536,193 -0.21(-2.70%)
Jul 17, 2015 7.810 7.850 7.720 7.790 3,313,583 -0.05(-0.64%)
Jul 16, 2015 7.900 7.900 7.670 7.840 4,539,074 +0.04(+0.51%)
Jul 15, 2015 7.790 7.880 7.710 7.800 4,580,430 +0.04(+0.52%)
Jul 14, 2015 7.640 7.800 7.565 7.760 4,267,092 +0.09(+1.17%)
Jul 13, 2015 7.520 7.685 7.455 7.670 5,393,978 +0.18(+2.40%)
Jul 10, 2015 7.440 7.540 7.410 7.490 4,090,288 +0.20(+2.74%)
Jul 09, 2015 7.330 7.440 7.260 7.290 4,000,413 +0.08(+1.11%)
Jul 08, 2015 7.530 7.530 7.190 7.210 5,816,943 -0.38(-5.01%)
Jul 07, 2015 7.470 7.600 7.270 7.590 5,591,422 +0.11(+1.47%)
Jul 06, 2015 7.570 7.640 7.450 7.480 6,372,226 -0.26(-3.36%)
Jul 02, 2015 7.550 7.740 7.740 7.740 8,415,200 +0.21(+2.79%)
Jul 01, 2015 7.670 7.780 7.470 7.530 5,588,227 -0.04(-0.53%)
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%)
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.