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 (%)
Dec 30, 2016 3.810 3.810 3.810 0 -0.05(-1.30%)
Dec 29, 2016 3.860 3.910 3.850 3.860 6,588,168 -0.01(-0.26%)
Dec 28, 2016 4.020 4.030 3.850 3.870 5,151,497 -0.12(-3.01%)
Dec 27, 2016 4.040 4.090 3.990 3.990 2,586,976 -0.05(-1.24%)
Dec 23, 2016 4.040 4.040 4.040 0 -0.10(-2.42%)
Dec 22, 2016 4.210 4.220 3.990 4.140 7,535,110 -0.09(-2.13%)
Dec 21, 2016 4.270 4.300 4.180 4.230 5,740,565 -0.01(-0.24%)
Dec 20, 2016 3.880 4.250 3.880 4.240 7,414,275 +0.36(+9.28%)
Dec 19, 2016 3.900 3.980 3.820 3.880 4,394,932 +0.00(+0.00%)
Dec 16, 2016 4.000 4.030 3.845 3.880 11,779,051 -0.09(-2.27%)
Dec 15, 2016 4.120 4.150 3.870 3.970 11,641,148 -0.12(-2.93%)
Dec 14, 2016 4.230 4.250 4.080 4.090 7,450,577 -0.16(-3.76%)
Dec 13, 2016 4.220 4.330 4.200 4.250 7,744,358 +0.05(+1.19%)
Dec 12, 2016 4.220 4.310 4.160 4.200 5,307,263 -0.02(-0.47%)
Dec 09, 2016 4.280 4.315 4.170 4.220 5,926,271 -0.06(-1.40%)
Dec 08, 2016 4.310 4.330 4.240 4.280 6,324,742 -0.01(-0.23%)
Dec 07, 2016 4.300 4.350 4.270 4.290 3,844,925 -0.04(-0.92%)
Dec 06, 2016 4.240 4.340 4.230 4.330 8,387,595 +0.11(+2.61%)
Dec 05, 2016 4.160 4.250 4.140 4.220 7,074,514 +0.10(+2.43%)
Dec 02, 2016 4.170 4.210 4.030 4.120 7,116,304 -0.08(-1.90%)
Dec 01, 2016 4.320 4.380 4.160 4.200 7,685,347 -0.08(-1.87%)
Nov 30, 2016 4.280 4.400 4.250 4.280 8,155,848 +0.03(+0.71%)
Nov 29, 2016 4.290 4.350 4.250 4.250 7,487,530 +0.00(+0.00%)
Nov 28, 2016 4.310 4.365 4.250 4.250 5,434,927 -0.11(-2.52%)
Nov 25, 2016 4.400 4.420 4.285 4.360 2,671,868 -0.05(-1.13%)
Nov 23, 2016 4.410 4.410 4.410 0 +0.04(+0.92%)
Nov 22, 2016 4.450 4.460 4.250 4.370 4,928,885 -0.07(-1.58%)
Nov 21, 2016 4.420 4.450 4.355 4.440 3,077,125 +0.07(+1.60%)
Nov 18, 2016 4.340 4.440 4.330 4.370 7,066,899 +0.04(+0.92%)
Nov 17, 2016 4.300 4.350 4.250 4.330 5,405,299 +0.02(+0.46%)
Nov 16, 2016 4.320 4.390 4.290 4.310 5,073,351 -0.01(-0.23%)
Nov 15, 2016 4.270 4.325 4.150 4.320 5,465,955 +0.01(+0.23%)
Nov 14, 2016 4.250 4.370 4.240 4.310 7,598,020 +0.10(+2.38%)
Nov 11, 2016 4.070 4.230 4.040 4.210 10,008,165 +0.21(+5.25%)
Nov 10, 2016 4.040 4.190 3.940 4.000 11,308,911 +0.03(+0.76%)
Nov 09, 2016 3.960 4.130 3.930 3.970 16,477,576 -0.07(-1.73%)
Nov 08, 2016 4.060 4.090 3.930 4.040 8,248,738 -0.03(-0.74%)
Nov 07, 2016 4.110 4.210 3.965 4.070 10,463,900 +0.05(+1.24%)
Nov 04, 2016 4.020 4.290 4.010 4.020 11,678,112 -0.09(-2.19%)
Nov 03, 2016 4.150 4.205 4.070 4.110 11,072,671 -0.08(-1.91%)
Nov 02, 2016 4.000 4.220 3.990 4.190 13,042,038 +0.17(+4.23%)
Nov 01, 2016 4.160 4.190 3.990 4.020 10,498,846 -0.12(-2.90%)
Oct 31, 2016 4.040 4.265 3.980 4.140 17,686,596 +0.16(+4.02%)
Oct 28, 2016 4.330 4.330 3.950 3.980 19,340,951 -0.33(-7.66%)
Oct 27, 2016 4.480 4.480 4.130 4.310 26,570,207 -0.13(-2.93%)
Oct 26, 2016 4.510 4.650 4.340 4.440 28,309,839 -0.13(-2.84%)
Oct 25, 2016 4.720 4.850 4.550 4.570 29,998,586 -0.22(-4.59%)
Oct 24, 2016 4.950 4.990 4.640 4.790 83,388,600 -0.42(-8.06%)
Oct 21, 2016 5.120 5.210 5.070 5.210 5,194,958 +0.05(+0.97%)
Oct 20, 2016 5.220 5.250 5.090 5.160 4,965,933 -0.06(-1.15%)
Oct 19, 2016 5.100 5.240 5.090 5.220 6,572,866 +0.13(+2.55%)
Oct 18, 2016 5.090 5.120 5.010 5.090 4,990,564 +0.08(+1.60%)
Oct 17, 2016 5.080 5.100 4.990 5.010 5,231,984 -0.04(-0.79%)
Oct 14, 2016 5.120 5.190 5.040 5.050 6,393,044 +0.02(+0.40%)
Oct 13, 2016 5.100 5.130 4.910 5.030 8,893,230 -0.13(-2.52%)
Oct 12, 2016 5.240 5.250 5.135 5.160 7,602,740 +0.02(+0.39%)
Oct 11, 2016 5.210 5.270 5.105 5.140 7,505,760 -0.07(-1.34%)
Oct 10, 2016 5.150 5.270 5.130 5.210 4,878,134 +0.11(+2.16%)
Oct 07, 2016 5.060 5.120 4.990 5.100 7,198,549 -0.02(-0.39%)
Oct 06, 2016 5.150 5.200 5.030 5.120 6,777,323 -0.02(-0.39%)
Oct 05, 2016 4.980 5.220 4.970 5.140 8,309,785 +0.07(+1.38%)
Oct 04, 2016 4.970 5.170 4.970 5.070 8,997,122 +0.10(+2.01%)
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.