Genworth Financial (NY: GNW )

4.960 -0.060 (-1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.650 4.650 4.650 0 +0.01(+0.22%)
Aug 30, 2018 4.600 4.690 4.580 4.640 1,870,812 +0.02(+0.43%)
Aug 29, 2018 4.630 4.630 4.580 4.620 927,803 +0.01(+0.22%)
Aug 28, 2018 4.640 4.640 4.590 4.610 902,381 -0.04(-0.86%)
Aug 27, 2018 4.570 4.660 4.570 4.650 1,931,902 +0.08(+1.75%)
Aug 24, 2018 4.560 4.590 4.525 4.570 1,381,000 +0.02(+0.44%)
Aug 23, 2018 4.570 4.600 4.510 4.550 1,845,151 -0.04(-0.87%)
Aug 22, 2018 4.550 4.610 4.550 4.590 1,868,215 +0.02(+0.44%)
Aug 21, 2018 4.590 4.600 4.540 4.570 1,868,881 -0.01(-0.22%)
Aug 20, 2018 4.550 4.600 4.530 4.580 1,867,528 +0.06(+1.33%)
Aug 17, 2018 4.530 4.600 4.510 4.520 4,736,000 -0.05(-1.09%)
Aug 16, 2018 4.530 4.610 4.490 4.570 2,753,872 +0.08(+1.78%)
Aug 15, 2018 4.590 4.590 4.430 4.490 2,686,231 -0.11(-2.39%)
Aug 14, 2018 4.560 4.630 4.550 4.600 1,987,338 +0.05(+1.10%)
Aug 13, 2018 4.470 4.590 4.400 4.550 3,182,745 +0.10(+2.25%)
Aug 10, 2018 4.380 4.460 4.360 4.450 1,708,000 +0.01(+0.23%)
Aug 09, 2018 4.410 4.470 4.410 4.440 2,383,151 +0.04(+0.91%)
Aug 08, 2018 4.340 4.450 4.315 4.400 2,734,554 +0.06(+1.38%)
Aug 07, 2018 4.590 4.620 4.250 4.340 12,407,370 -0.24(-5.24%)
Aug 06, 2018 4.580 4.590 4.540 4.580 2,568,156 +0.00(+0.00%)
Aug 03, 2018 4.590 4.630 4.540 4.580 1,553,900 -0.02(-0.43%)
Aug 02, 2018 4.650 4.675 4.600 4.600 3,451,246 -0.06(-1.29%)
Aug 01, 2018 4.650 4.720 4.600 4.660 3,558,311 +0.06(+1.30%)
Jul 31, 2018 4.620 4.620 4.520 4.600 2,425,301 +0.02(+0.44%)
Jul 30, 2018 4.620 4.650 4.560 4.580 1,614,125 -0.03(-0.65%)
Jul 27, 2018 4.650 4.670 4.570 4.610 1,983,600 -0.04(-0.86%)
Jul 26, 2018 4.710 4.740 4.640 4.650 1,805,683 -0.05(-1.06%)
Jul 25, 2018 4.650 4.715 4.620 4.700 3,796,223 +0.04(+0.86%)
Jul 24, 2018 4.700 4.730 4.610 4.660 1,443,054 -0.04(-0.85%)
Jul 23, 2018 4.620 4.740 4.620 4.700 1,419,682 +0.06(+1.29%)
Jul 20, 2018 4.640 4.660 4.605 4.640 1,238,378 -0.03(-0.64%)
Jul 19, 2018 4.680 4.680 4.640 4.670 1,255,146 -0.03(-0.64%)
Jul 18, 2018 4.610 4.700 4.590 4.700 2,526,785 +0.08(+1.73%)
Jul 17, 2018 4.660 4.685 4.590 4.620 2,792,519 -0.03(-0.65%)
Jul 16, 2018 4.610 4.670 4.580 4.650 2,052,059 +0.04(+0.87%)
Jul 13, 2018 4.620 4.640 4.560 4.610 1,191,188 +0.03(+0.66%)
Jul 12, 2018 4.550 4.650 4.520 4.580 1,655,340 +0.05(+1.10%)
Jul 11, 2018 4.590 4.610 4.530 4.530 2,336,860 -0.08(-1.74%)
Jul 10, 2018 4.700 4.750 4.575 4.610 3,517,558 -0.06(-1.28%)
Jul 09, 2018 4.620 4.740 4.580 4.670 2,845,050 +0.09(+1.97%)
Jul 06, 2018 4.590 4.640 4.525 4.580 2,064,645 -0.01(-0.22%)
Jul 05, 2018 4.530 4.630 4.490 4.590 1,931,512 +0.10(+2.23%)
Jul 03, 2018 4.490 4.490 4.490 0 -0.06(-1.32%)
Jul 02, 2018 4.450 4.550 4.450 4.550 1,849,432 +0.05(+1.11%)
Jun 29, 2018 4.410 4.510 4.383 4.500 3,217,106 +0.10(+2.27%)
Jun 28, 2018 4.360 4.420 4.290 4.400 1,807,244 +0.05(+1.15%)
Jun 27, 2018 4.400 4.465 4.340 4.350 2,481,389 -0.07(-1.58%)
Jun 26, 2018 4.430 4.450 4.350 4.420 2,802,714 +0.00(+0.00%)
Jun 25, 2018 4.470 4.500 4.400 4.420 2,894,582 -0.09(-2.00%)
Jun 22, 2018 4.540 4.560 4.470 4.510 6,132,490 +0.01(+0.22%)
Jun 21, 2018 4.560 4.670 4.480 4.500 6,621,102 -0.05(-1.10%)
Jun 20, 2018 4.540 4.590 4.430 4.550 6,115,870 +0.04(+0.89%)
Jun 19, 2018 4.560 4.630 4.460 4.510 6,855,593 -0.07(-1.53%)
Jun 18, 2018 4.640 4.675 4.560 4.580 4,393,742 -0.07(-1.51%)
Jun 15, 2018 4.710 4.600 4.650 6,599,204 -0.06(-1.27%)
Jun 14, 2018 4.690 4.720 4.605 4.710 5,624,306 +0.01(+0.21%)
Jun 13, 2018 4.740 4.740 4.580 4.700 8,022,870 -0.04(-0.84%)
Jun 12, 2018 4.800 4.840 4.710 4.740 8,590,552 -0.08(-1.66%)
Jun 11, 2018 4.880 4.920 4.660 4.820 27,048,718 +1.01(+26.51%)
Jun 08, 2018 3.740 3.820 3.625 3.810 5,620,711 +0.09(+2.42%)
Jun 07, 2018 3.800 3.840 3.610 3.720 4,204,783 -0.10(-2.62%)
Jun 06, 2018 3.960 3.820 10,031,519 +0.23(+6.41%)
Jun 05, 2018 3.520 3.605 3.500 3.590 2,940,197 +0.04(+1.13%)
Jun 04, 2018 3.580 3.600 3.470 3.550 2,926,050 +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.