Genworth Financial (NY: GNW )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.380 3.490 3.380 3.430 5,780,253 +0.04(+1.18%)
Jul 28, 2017 3.390 3.430 3.360 3.390 1,864,737 -0.01(-0.29%)
Jul 27, 2017 3.390 3.440 3.330 3.400 2,926,109 +0.03(+0.89%)
Jul 26, 2017 3.400 3.420 3.340 3.370 3,631,252 -0.04(-1.17%)
Jul 25, 2017 3.450 3.510 3.400 3.410 4,898,878 -0.01(-0.29%)
Jul 24, 2017 3.500 3.550 3.400 3.420 3,058,367 -0.08(-2.29%)
Jul 21, 2017 3.520 3.610 3.450 3.500 2,864,406 +0.00(+0.00%)
Jul 20, 2017 3.490 3.530 3.450 3.500 2,991,820 +0.03(+0.86%)
Jul 19, 2017 3.430 3.510 3.410 3.470 3,785,626 +0.06(+1.76%)
Jul 18, 2017 3.450 3.475 3.390 3.410 3,837,738 -0.04(-1.16%)
Jul 17, 2017 3.560 3.619 3.430 3.450 4,912,722 -0.12(-3.36%)
Jul 14, 2017 3.530 3.630 3.510 3.570 6,294,770 +0.13(+3.78%)
Jul 13, 2017 3.470 3.530 3.420 3.440 5,617,357 -0.04(-1.15%)
Jul 12, 2017 3.440 3.570 3.440 3.480 5,632,331 +0.04(+1.16%)
Jul 11, 2017 3.590 3.660 3.410 3.440 8,855,618 -0.13(-3.64%)
Jul 10, 2017 3.640 3.765 3.560 3.570 9,854,028 -0.08(-2.19%)
Jul 07, 2017 3.670 3.700 3.630 3.650 3,033,464 -0.02(-0.54%)
Jul 06, 2017 3.720 3.770 3.650 3.670 3,762,173 -0.06(-1.61%)
Jul 05, 2017 3.770 3.790 3.680 3.730 3,829,913 -0.04(-1.06%)
Jul 03, 2017 3.770 3.840 3.750 3.770 2,156,278 +0.00(+0.00%)
Jun 30, 2017 3.750 3.790 3.660 3.770 3,907,483 +0.02(+0.53%)
Jun 29, 2017 3.750 3.780 3.645 3.750 4,367,590 +0.02(+0.54%)
Jun 28, 2017 3.720 3.750 3.675 3.730 3,729,791 +0.04(+1.08%)
Jun 27, 2017 3.730 3.760 3.670 3.690 4,359,845 -0.03(-0.81%)
Jun 26, 2017 3.690 3.735 3.630 3.720 3,252,890 +0.02(+0.54%)
Jun 23, 2017 3.710 3.720 3.620 3.700 5,755,249 -0.02(-0.54%)
Jun 22, 2017 3.500 3.730 3.490 3.720 6,365,250 +0.21(+5.98%)
Jun 21, 2017 3.640 3.680 3.490 3.510 4,956,194 -0.14(-3.84%)
Jun 20, 2017 3.660 3.680 3.590 3.650 1,830,709 -0.02(-0.54%)
Jun 19, 2017 3.690 3.700 3.600 3.670 3,593,141 +0.02(+0.55%)
Jun 16, 2017 3.660 3.710 3.620 3.650 6,242,444 -0.07(-1.88%)
Jun 15, 2017 3.740 3.790 3.700 3.720 3,197,041 -0.08(-2.11%)
Jun 14, 2017 3.780 3.810 3.700 3.800 3,196,326 +0.02(+0.53%)
Jun 13, 2017 3.740 3.830 3.740 3.780 3,974,869 +0.04(+1.07%)
Jun 12, 2017 3.590 3.765 3.590 3.740 4,723,800 +0.11(+3.03%)
Jun 09, 2017 3.610 3.670 3.555 3.630 5,345,022 +0.05(+1.40%)
Jun 08, 2017 3.500 3.640 3.500 3.580 3,564,845 +0.08(+2.29%)
Jun 07, 2017 3.530 3.615 3.460 3.500 3,212,168 -0.02(-0.57%)
Jun 06, 2017 3.560 3.560 3.450 3.520 3,838,970 -0.04(-1.12%)
Jun 05, 2017 3.560 3.590 3.530 3.560 1,555,782 +0.00(+0.00%)
Jun 02, 2017 3.650 3.700 3.560 3.560 2,629,511 -0.11(-3.00%)
Jun 01, 2017 3.670 3.680 3.630 3.670 2,694,522 +0.01(+0.27%)
May 31, 2017 3.530 3.680 3.480 3.660 4,542,036 +0.13(+3.68%)
May 30, 2017 3.550 3.570 3.520 3.530 1,728,910 -0.03(-0.84%)
May 26, 2017 3.580 3.585 3.510 3.560 3,094,499 -0.03(-0.84%)
May 25, 2017 3.630 3.700 3.570 3.590 2,055,376 -0.04(-1.10%)
May 24, 2017 3.700 3.700 3.620 3.630 1,208,624 -0.04(-1.09%)
May 23, 2017 3.590 3.725 3.570 3.670 3,456,126 +0.06(+1.66%)
May 22, 2017 3.650 3.670 3.600 3.610 1,520,296 -0.03(-0.82%)
May 19, 2017 3.580 3.670 3.530 3.640 2,758,848 +0.05(+1.39%)
May 18, 2017 3.680 3.680 3.580 3.590 3,393,204 -0.08(-2.18%)
May 17, 2017 3.750 3.710 3.610 3.670 4,005,804 -0.08(-2.13%)
May 16, 2017 3.730 3.760 3.690 3.750 2,432,348 +0.02(+0.54%)
May 15, 2017 3.700 3.750 3.700 3.730 2,012,059 +0.05(+1.36%)
May 12, 2017 3.680 3.730 3.655 3.680 1,800,065 -0.04(-1.08%)
May 11, 2017 3.670 3.750 3.650 3.720 2,370,717 +0.03(+0.81%)
May 10, 2017 3.680 3.710 3.640 3.690 3,389,419 +0.03(+0.82%)
May 09, 2017 3.810 3.820 3.650 3.660 5,466,383 -0.14(-3.68%)
May 08, 2017 3.780 3.830 3.750 3.800 2,256,714 +0.01(+0.26%)
May 05, 2017 3.730 3.810 3.720 3.790 2,412,511 +0.07(+1.88%)
May 04, 2017 3.810 3.850 3.710 3.720 3,202,997 -0.09(-2.36%)
May 03, 2017 3.950 3.960 3.750 3.810 6,605,803 +0.11(+2.97%)
May 02, 2017 3.770 3.830 3.660 3.700 8,072,849 -0.06(-1.60%)
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.