Genworth Financial (NY: GNW )

3.890 USD -0.060 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.360 4.430 4.300 4.400 2,545,205 +0.04(+0.92%)
Sep 27, 2019 4.460 4.480 4.330 4.360 3,278,700 -0.10(-2.24%)
Sep 26, 2019 4.390 4.470 4.370 4.460 1,944,147 +0.07(+1.59%)
Sep 25, 2019 4.400 4.440 4.370 4.390 1,912,050 +0.02(+0.46%)
Sep 24, 2019 4.440 4.470 4.360 4.370 2,988,945 -0.08(-1.80%)
Sep 23, 2019 4.450 4.480 4.430 4.450 1,152,892 -0.02(-0.45%)
Sep 20, 2019 4.440 4.480 4.420 4.470 5,682,400 +0.04(+0.90%)
Sep 19, 2019 4.420 4.460 4.390 4.430 2,863,308 +0.02(+0.45%)
Sep 18, 2019 4.440 4.440 4.380 4.410 1,632,600 -0.04(-0.90%)
Sep 17, 2019 4.440 4.460 4.400 4.450 2,473,157 -0.02(-0.45%)
Sep 16, 2019 4.410 4.480 4.340 4.470 5,085,284 +0.05(+1.13%)
Sep 13, 2019 4.530 4.590 4.380 4.420 4,606,800 -0.08(-1.78%)
Sep 12, 2019 4.500 4.530 4.460 4.500 3,896,421 -0.01(-0.22%)
Sep 11, 2019 4.470 4.510 4.420 4.510 2,830,584 +0.05(+1.12%)
Sep 10, 2019 4.370 4.460 4.370 4.460 3,432,493 +0.03(+0.68%)
Sep 09, 2019 4.440 4.450 4.410 4.430 1,710,266 +0.00(+0.00%)
Sep 06, 2019 4.480 4.480 4.410 4.430 1,865,900 -0.04(-0.89%)
Sep 05, 2019 4.440 4.470 4.400 4.470 2,528,789 +0.05(+1.13%)
Sep 04, 2019 4.460 4.470 4.400 4.420 1,692,195 -0.01(-0.23%)
Sep 03, 2019 4.390 4.460 4.350 4.430 3,425,902 +0.00(+0.00%)
Aug 30, 2019 4.490 4.490 4.410 4.430 1,713,100 -0.04(-0.89%)
Aug 29, 2019 4.480 4.515 4.450 4.470 2,313,302 +0.02(+0.45%)
Aug 28, 2019 4.420 4.470 4.405 4.450 2,210,749 +0.02(+0.45%)
Aug 27, 2019 4.500 4.510 4.400 4.430 3,588,669 -0.02(-0.45%)
Aug 26, 2019 4.450 4.480 4.386 4.450 3,615,606 +0.06(+1.37%)
Aug 23, 2019 4.490 4.530 4.370 4.390 5,864,600 -0.11(-2.44%)
Aug 22, 2019 4.500 4.550 4.460 4.500 4,288,853 +0.01(+0.22%)
Aug 21, 2019 4.400 4.500 4.360 4.490 3,474,484 +0.11(+2.51%)
Aug 20, 2019 4.360 4.380 4.320 4.380 1,732,758 +0.02(+0.46%)
Aug 19, 2019 4.370 4.370 4.310 4.360 1,443,780 +0.05(+1.16%)
Aug 16, 2019 4.320 4.370 4.285 4.310 1,906,200 +0.00(+0.00%)
Aug 15, 2019 4.330 4.380 4.255 4.310 4,647,857 -0.07(-1.60%)
Aug 14, 2019 4.340 4.420 4.300 4.380 4,627,075 -0.08(-1.79%)
Aug 13, 2019 4.270 4.470 4.180 4.460 14,201,545 +0.61(+15.84%)
Aug 12, 2019 3.880 3.890 3.770 3.850 1,096,360 -0.07(-1.79%)
Aug 09, 2019 3.960 3.990 3.880 3.920 1,283,400 -0.07(-1.75%)
Aug 08, 2019 3.950 4.020 3.900 3.990 2,778,694 +0.06(+1.53%)
Aug 07, 2019 3.830 3.950 3.800 3.930 1,656,060 +0.01(+0.26%)
Aug 06, 2019 3.910 3.950 3.850 3.920 2,538,183 +0.03(+0.77%)
Aug 05, 2019 3.820 3.925 3.820 3.890 2,240,273 -0.05(-1.27%)
Aug 02, 2019 3.800 3.950 3.738 3.940 2,722,200 +0.03(+0.77%)
Aug 01, 2019 4.020 4.030 3.830 3.910 3,193,206 -0.08(-2.01%)
Jul 31, 2019 4.160 4.190 3.990 3.990 5,125,918 -0.17(-4.09%)
Jul 30, 2019 3.850 4.160 3.850 4.160 2,091,731 +0.26(+6.67%)
Jul 29, 2019 4.040 4.070 3.810 3.900 2,674,733 -0.15(-3.70%)
Jul 26, 2019 3.990 4.090 3.930 4.050 2,664,000 +0.08(+2.02%)
Jul 25, 2019 4.070 4.090 3.920 3.970 2,793,673 -0.08(-1.98%)
Jul 24, 2019 3.910 4.210 3.910 4.050 5,121,892 +0.16(+4.11%)
Jul 23, 2019 3.740 3.930 3.705 3.890 3,582,983 +0.15(+4.01%)
Jul 22, 2019 3.770 3.780 3.680 3.740 1,929,874 -0.02(-0.53%)
Jul 19, 2019 3.690 3.770 3.680 3.760 2,762,000 +0.07(+1.90%)
Jul 18, 2019 3.760 3.800 3.680 3.690 1,979,895 -0.06(-1.60%)
Jul 17, 2019 3.850 3.860 3.720 3.750 3,650,439 -0.10(-2.60%)
Jul 16, 2019 3.890 3.905 3.840 3.850 1,084,039 -0.03(-0.77%)
Jul 15, 2019 3.930 3.950 3.870 3.880 892,531 -0.04(-1.02%)
Jul 12, 2019 3.940 3.970 3.870 3.920 1,771,000 -0.04(-1.01%)
Jul 11, 2019 3.900 3.990 3.880 3.960 3,371,065 +0.06(+1.54%)
Jul 10, 2019 3.850 3.910 3.835 3.900 2,158,560 +0.06(+1.56%)
Jul 09, 2019 3.810 3.850 3.780 3.840 1,593,461 +0.02(+0.52%)
Jul 08, 2019 3.780 3.880 3.760 3.820 1,724,790 +0.02(+0.53%)
Jul 05, 2019 3.810 3.810 3.730 3.800 1,472,500 -0.01(-0.26%)
Jul 03, 2019 3.750 3.840 3.720 3.810 1,109,300 +0.07(+1.87%)
Jul 02, 2019 3.690 3.810 3.670 3.740 2,197,079 +0.06(+1.63%)
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.