Genworth Financial (NY: GNW )

4.960 -0.060 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.110 3.110 3.110 0 -0.03(-0.96%)
Dec 28, 2017 3.130 3.170 3.110 3.140 4,033,979 +0.00(+0.00%)
Dec 27, 2017 3.170 3.210 3.110 3.140 4,641,213 -0.03(-0.95%)
Dec 26, 2017 3.210 3.250 3.170 3.170 4,322,594 -0.03(-0.94%)
Dec 22, 2017 3.250 3.270 3.190 3.200 3,733,062 -0.04(-1.23%)
Dec 21, 2017 3.230 3.300 3.220 3.240 3,096,327 +0.01(+0.31%)
Dec 20, 2017 3.190 3.320 3.170 3.230 6,807,749 +0.06(+1.89%)
Dec 19, 2017 3.280 3.300 3.160 3.170 7,924,035 -0.12(-3.65%)
Dec 18, 2017 3.330 3.360 3.270 3.290 8,630,173 -0.02(-0.60%)
Dec 15, 2017 3.360 3.410 3.290 3.310 13,017,356 -0.06(-1.78%)
Dec 14, 2017 3.410 3.430 3.320 3.370 6,722,947 -0.04(-1.17%)
Dec 13, 2017 3.370 3.435 3.350 3.410 4,089,814 +0.03(+0.89%)
Dec 12, 2017 3.410 3.460 3.370 3.380 3,616,358 -0.02(-0.59%)
Dec 11, 2017 3.370 3.420 3.330 3.400 2,381,025 +0.04(+1.19%)
Dec 08, 2017 3.400 3.410 3.350 3.360 1,515,497 +0.00(+0.00%)
Dec 07, 2017 3.330 3.400 3.310 3,617,042 +0.00(+0.00%)
Dec 06, 2017 3.310 3.389 3.290 3.330 2,779,944 +0.01(+0.30%)
Dec 05, 2017 3.350 3.380 3.310 3.320 2,970,422 -0.02(-0.60%)
Dec 04, 2017 3.450 3.480 3.320 3.340 2,476,850 -0.07(-2.05%)
Dec 01, 2017 3.380 3.430 3.350 3.410 1,955,627 +0.02(+0.59%)
Nov 30, 2017 3.470 3.560 3.370 3.390 7,448,042 +0.04(+1.19%)
Nov 29, 2017 3.400 3.490 3.350 3.350 3,969,488 -0.05(-1.47%)
Nov 28, 2017 3.450 3.490 3.360 3.400 4,008,110 -0.03(-0.87%)
Nov 27, 2017 3.440 3.470 3.400 3.430 2,786,655 -0.02(-0.58%)
Nov 24, 2017 3.410 3.480 3.360 3.450 1,928,450 +0.00(+0.00%)
Nov 22, 2017 3.490 3.579 3.450 3.450 4,831,272 -0.03(-0.86%)
Nov 21, 2017 3.390 3.480 3.390 3.480 3,412,623 +0.06(+1.75%)
Nov 20, 2017 3.380 3.420 3.360 3.420 2,274,036 +0.04(+1.18%)
Nov 17, 2017 3.210 3.380 3.210 3.380 3,283,316 +0.22(+6.96%)
Nov 16, 2017 3.420 3.450 3.130 3.160 10,918,251 -0.27(-7.87%)
Nov 15, 2017 3.420 3.470 3.420 3.430 2,538,443 -0.03(-0.87%)
Nov 14, 2017 3.550 3.600 3.450 3.460 2,111,938 -0.11(-3.08%)
Nov 13, 2017 3.510 3.620 3.510 3.570 1,665,825 +0.00(+0.00%)
Nov 10, 2017 3.530 3.625 3.510 3.570 2,554,029 +0.01(+0.28%)
Nov 09, 2017 3.490 3.570 3.450 3.560 2,624,531 +0.10(+2.89%)
Nov 08, 2017 3.420 3.500 3.330 3.460 3,475,423 +0.01(+0.29%)
Nov 07, 2017 3.480 3.490 3.400 3.450 1,905,987 -0.01(-0.29%)
Nov 06, 2017 3.400 3.495 3.375 3.460 1,879,110 +0.03(+0.87%)
Nov 03, 2017 3.370 3.460 3.320 3.430 2,739,556 +0.05(+1.48%)
Nov 02, 2017 3.390 3.460 3.335 3.380 3,728,655 -0.02(-0.59%)
Nov 01, 2017 3.340 3.440 3.330 3.400 1,822,018 +0.09(+2.72%)
Oct 31, 2017 3.350 3.380 3.270 3.310 3,115,128 -0.03(-0.90%)
Oct 30, 2017 3.380 3.420 3.330 3.340 3,038,737 -0.06(-1.76%)
Oct 27, 2017 3.480 3.480 3.355 3.400 3,570,025 -0.04(-1.16%)
Oct 26, 2017 3.480 3.520 3.440 3.440 2,372,935 +0.02(+0.58%)
Oct 25, 2017 3.520 3.570 3.410 3.420 3,519,812 -0.11(-3.12%)
Oct 24, 2017 3.670 3.682 3.520 3.530 4,254,625 -0.17(-4.59%)
Oct 23, 2017 3.790 3.820 3.680 3.700 2,704,333 -0.11(-2.89%)
Oct 20, 2017 3.970 3.970 3.740 3.810 3,310,404 -0.09(-2.31%)
Oct 19, 2017 3.830 3.910 3.820 3.900 1,468,468 +0.01(+0.26%)
Oct 18, 2017 3.840 3.910 3.840 3.890 1,573,987 +0.06(+1.57%)
Oct 17, 2017 3.880 3.940 3.810 3.830 2,022,630 -0.07(-1.79%)
Oct 16, 2017 3.940 4.025 3.870 3.900 4,369,072 -0.04(-1.02%)
Oct 13, 2017 3.860 3.960 3.810 3.940 4,663,549 +0.10(+2.60%)
Oct 12, 2017 3.780 3.860 3.745 3.840 2,849,602 +0.05(+1.32%)
Oct 11, 2017 3.830 3.830 3.760 3.790 2,399,982 -0.04(-1.04%)
Oct 10, 2017 3.700 3.830 3.670 3.830 3,400,605 +0.13(+3.51%)
Oct 09, 2017 3.700 3.700 3.560 3.700 2,852,782 +0.07(+1.93%)
Oct 06, 2017 3.490 3.680 3.460 3.630 6,375,604 +0.15(+4.31%)
Oct 05, 2017 3.490 3.530 3.420 3.480 3,218,288 +0.00(+0.00%)
Oct 04, 2017 3.420 3.510 3.420 3.480 3,624,702 -0.01(-0.29%)
Oct 03, 2017 3.410 3.495 3.320 3.490 7,008,285 +0.12(+3.56%)
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.