Genworth Financial (NY: GNW )

4.870 -0.040 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.490 3.600 3.450 3.530 3,008,226 +0.01(+0.28%)
Jun 29, 2022 3.600 3.600 3.510 3.520 1,833,362 -0.06(-1.68%)
Jun 28, 2022 3.630 3.730 3.580 3.580 3,726,457 -0.08(-2.19%)
Jun 27, 2022 3.610 3.660 3.570 3.660 1,894,014 +0.07(+1.95%)
Jun 24, 2022 3.480 3.640 3.480 3.590 3,216,113 +0.11(+3.16%)
Jun 23, 2022 3.510 3.540 3.430 3.480 3,268,230 -0.04(-1.14%)
Jun 22, 2022 3.480 3.550 3.470 3.520 3,357,767 -0.04(-1.12%)
Jun 21, 2022 3.580 3.620 3.500 3.560 3,104,449 +0.09(+2.59%)
Jun 17, 2022 3.580 3.600 3.460 3.470 5,883,667 -0.09(-2.53%)
Jun 16, 2022 3.700 3.715 3.544 3.560 3,770,371 -0.21(-5.57%)
Jun 15, 2022 3.780 3.820 3.680 3.770 4,251,921 +0.07(+1.89%)
Jun 14, 2022 3.660 3.730 3.650 3.700 3,561,095 +0.04(+1.09%)
Jun 13, 2022 3.850 3.870 3.660 3.660 4,736,653 -0.28(-7.11%)
Jun 10, 2022 3.890 3.965 3.840 3.940 4,160,009 +0.02(+0.51%)
Jun 09, 2022 4.040 4.065 3.920 3.920 3,293,973 -0.13(-3.21%)
Jun 08, 2022 4.050 4.105 4.040 4.050 2,514,010 -0.05(-1.22%)
Jun 07, 2022 4.080 4.110 4.035 4.100 2,122,917 +0.02(+0.49%)
Jun 06, 2022 4.000 4.100 4.000 4.080 2,876,556 +0.09(+2.26%)
Jun 03, 2022 4.020 4.070 3.960 3.990 2,408,467 -0.09(-2.21%)
Jun 02, 2022 4.040 4.090 4.020 4.080 1,867,430 +0.03(+0.74%)
Jun 01, 2022 4.090 4.100 3.950 4.050 2,310,412 +0.00(+0.00%)
May 31, 2022 4.040 4.109 4.040 4.050 4,050,753 -0.04(-0.98%)
May 27, 2022 4.090 4.160 4.050 4.090 2,564,410 -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 7,328,268 +0.29(+7.82%)
May 02, 2022 3.700 3.760 3.605 3.710 3,524,180 +0.00(+0.00%)
Apr 29, 2022 3.760 3.870 3.680 3.710 3,035,084 -0.10(-2.62%)
Apr 28, 2022 3.610 3.810 3.580 3.810 3,882,700 +0.25(+7.02%)
Apr 27, 2022 3.530 3.610 3.530 3.560 2,374,477 -0.02(-0.56%)
Apr 26, 2022 3.710 3.730 3.580 3.580 3,517,845 -0.18(-4.79%)
Apr 25, 2022 3.780 3.785 3.655 3.760 4,032,091 -0.07(-1.83%)
Apr 22, 2022 3.890 3.905 3.820 3.830 3,390,062 -0.08(-2.05%)
Apr 21, 2022 3.950 4.055 3.900 3.910 4,067,517 -0.04(-1.01%)
Apr 20, 2022 3.830 3.970 3.810 3.950 3,916,234 +0.16(+4.22%)
Apr 19, 2022 3.720 3.820 3.710 3.790 3,134,463 +0.07(+1.88%)
Apr 18, 2022 3.720 3.770 3.700 3.720 2,118,515 -0.03(-0.80%)
Apr 14, 2022 3.740 3.785 3.705 3.750 4,043,752 -0.01(-0.27%)
Apr 13, 2022 3.640 3.770 3.615 3.760 2,429,505 +0.11(+3.01%)
Apr 12, 2022 3.680 3.700 3.620 3.650 3,853,656 -0.01(-0.27%)
Apr 11, 2022 3.710 3.830 3.650 3.660 4,907,607 -0.07(-1.88%)
Apr 08, 2022 3.730 3.740 3.660 3.730 3,221,378 +0.01(+0.27%)
Apr 07, 2022 3.750 3.750 3.620 3.720 4,803,836 -0.04(-1.06%)
Apr 06, 2022 3.780 3.870 3.740 3.760 3,394,311 -0.05(-1.31%)
Apr 05, 2022 3.820 3.890 3.790 3.810 3,384,783 +0.00(+0.00%)
Apr 04, 2022 3.790 3.830 3.770 3.810 2,601,873 +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.