Genworth Financial (NY: GNW )

4.305 +0.045 (+1.06%)
Streaming Delayed Price Updated: 10:17 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.980 5.080 4.920 5.050 4,508,143 +0.08(+1.61%)
Nov 27, 2015 5.090 5.110 4.900 4.970 2,597,800 -0.13(-2.55%)
Nov 25, 2015 5.080 5.100 5.100 5.100 3,867,900 +0.00(+0.00%)
Nov 24, 2015 5.000 5.150 4.955 5.100 7,311,902 +0.07(+1.39%)
Nov 23, 2015 5.050 5.110 5.000 5.030 9,995,539 -0.03(-0.59%)
Nov 20, 2015 4.780 5.080 4.780 5.060 8,783,995 +0.28(+5.86%)
Nov 19, 2015 4.710 4.840 4.640 4.780 6,991,083 +0.06(+1.27%)
Nov 18, 2015 4.670 4.840 4.640 4.720 10,858,597 +0.09(+1.94%)
Nov 17, 2015 4.820 4.820 4.630 4.630 85,663,928 -0.21(-4.34%)
Nov 16, 2015 4.620 4.850 4.580 4.840 7,316,661 +0.16(+3.42%)
Nov 13, 2015 4.600 4.750 4.565 4.680 7,486,856 +0.07(+1.52%)
Nov 12, 2015 4.690 4.750 4.589 4.610 7,115,278 -0.13(-2.74%)
Nov 11, 2015 4.780 4.800 4.650 4.740 4,812,105 -0.02(-0.42%)
Nov 10, 2015 4.750 4.820 4.635 4.760 7,254,925 +0.01(+0.21%)
Nov 09, 2015 4.740 4.860 4.720 4.750 6,701,884 +0.02(+0.42%)
Nov 06, 2015 4.500 4.800 4.460 4.730 12,265,121 +0.31(+7.01%)
Nov 05, 2015 4.510 4.610 4.420 4.420 9,787,091 -0.11(-2.43%)
Nov 04, 2015 4.720 4.845 4.440 4.530 15,817,611 -0.32(-6.60%)
Nov 03, 2015 4.840 4.950 4.830 4.850 7,278,013 -0.02(-0.41%)
Nov 02, 2015 4.650 4.880 4.650 4.870 6,613,784 +0.19(+4.06%)
Oct 30, 2015 5.050 5.070 4.550 4.680 15,042,857 -0.54(-10.34%)
Oct 29, 2015 5.260 5.360 5.190 5.220 5,500,696 -0.05(-0.95%)
Oct 28, 2015 4.790 5.290 4.780 5.270 9,410,505 +0.49(+10.25%)
Oct 27, 2015 4.820 4.870 4.600 4.780 6,882,136 -0.10(-2.05%)
Oct 26, 2015 4.950 4.980 4.820 4.880 4,154,244 -0.07(-1.41%)
Oct 23, 2015 4.900 4.980 4.755 4.950 8,041,789 +0.12(+2.48%)
Oct 22, 2015 4.980 5.094 4.810 4.830 6,950,036 -0.11(-2.23%)
Oct 21, 2015 5.100 5.120 4.910 4.940 4,029,776 -0.13(-2.56%)
Oct 20, 2015 5.010 5.125 4.930 5.070 7,202,460 +0.06(+1.20%)
Oct 19, 2015 4.880 5.120 4.880 5.010 5,090,241 -0.05(-0.99%)
Oct 16, 2015 5.280 5.320 4.770 5.060 13,547,707 -0.43(-7.83%)
Oct 15, 2015 5.220 5.540 5.210 5.490 4,737,345 +0.30(+5.78%)
Oct 14, 2015 5.230 5.285 5.120 5.190 3,947,014 -0.03(-0.57%)
Oct 13, 2015 5.250 5.375 5.185 5.220 3,929,237 -0.07(-1.32%)
Oct 12, 2015 5.420 5.425 5.200 5.290 4,795,406 -0.12(-2.22%)
Oct 09, 2015 5.630 5.745 5.360 5.410 5,444,841 -0.23(-4.08%)
Oct 08, 2015 5.470 5.650 5.380 5.640 6,899,457 +0.14(+2.55%)
Oct 07, 2015 5.230 5.520 5.207 5.500 9,278,347 +0.32(+6.18%)
Oct 06, 2015 4.880 5.180 4.860 5.180 8,119,036 +0.30(+6.15%)
Oct 05, 2015 4.760 4.940 4.750 4.880 7,095,117 +0.17(+3.61%)
Oct 02, 2015 4.540 4.720 4.460 4.710 6,873,948 +0.04(+0.86%)
Oct 01, 2015 4.660 4.930 4.610 4.670 9,811,300 +0.05(+1.08%)
Sep 30, 2015 4.660 4.740 4.580 4.620 5,762,517 +0.05(+1.09%)
Sep 29, 2015 4.520 4.590 4.380 4.570 5,116,376 +0.06(+1.33%)
Sep 28, 2015 4.880 4.910 4.490 4.510 6,527,897 -0.44(-8.89%)
Sep 25, 2015 4.830 4.960 4.770 4.950 10,176,538 +0.20(+4.21%)
Sep 24, 2015 4.560 4.750 4.430 4.750 10,461,727 +0.13(+2.81%)
Sep 23, 2015 4.750 4.800 4.560 4.620 6,404,304 -0.11(-2.33%)
Sep 22, 2015 4.790 4.840 4.690 4.730 7,232,614 -0.16(-3.27%)
Sep 21, 2015 4.870 4.930 4.825 4.890 8,288,527 +0.07(+1.45%)
Sep 18, 2015 4.960 4.970 4.750 4.820 12,857,177 -0.21(-4.17%)
Sep 17, 2015 5.190 5.210 5.010 5.030 6,513,472 -0.18(-3.45%)
Sep 16, 2015 5.080 5.220 5.080 5.210 3,928,058 +0.13(+2.56%)
Sep 15, 2015 5.050 5.110 5.030 5.080 4,014,515 +0.07(+1.40%)
Sep 14, 2015 5.090 5.130 4.990 5.010 3,705,772 -0.09(-1.76%)
Sep 11, 2015 5.040 5.110 5.010 5.100 4,130,862 +0.01(+0.20%)
Sep 10, 2015 5.050 5.150 5.010 5.090 5,231,610 +0.06(+1.19%)
Sep 09, 2015 5.170 5.290 5.010 5.030 6,738,206 -0.08(-1.57%)
Sep 08, 2015 5.100 5.130 4.960 5.110 6,969,706 +0.09(+1.79%)
Sep 04, 2015 5.050 5.020 5.020 5.020 4,626,800 -0.12(-2.33%)
Sep 03, 2015 5.130 5.305 5.030 5.140 6,468,068 +0.09(+1.78%)
Sep 02, 2015 4.950 5.070 4.740 5.050 9,455,024 +0.20(+4.12%)
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.