Genworth Financial (NY: GNW )

5.140 +0.080 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.120 3.120 3.040 3.060 3,381,600 -0.06(-1.92%)
Jan 30, 2018 3.130 3.150 3.090 3.120 1,951,090 -0.02(-0.64%)
Jan 29, 2018 3.150 3.190 3.120 3.140 2,740,011 -0.02(-0.63%)
Jan 26, 2018 3.210 3.220 3.155 3.160 2,922,023 -0.03(-0.94%)
Jan 25, 2018 3.310 3.310 3.190 3.190 3,165,763 -0.09(-2.74%)
Jan 24, 2018 3.380 3.380 3.260 3.280 2,764,011 -0.08(-2.38%)
Jan 23, 2018 3.320 3.395 3.285 3.360 3,230,965 +0.04(+1.20%)
Jan 22, 2018 3.330 3.350 3.280 3.320 2,770,944 -0.02(-0.60%)
Jan 19, 2018 3.180 3.350 3.175 3.340 6,431,226 +0.16(+5.03%)
Jan 18, 2018 3.170 3.230 3.160 3.180 3,496,839 +0.01(+0.32%)
Jan 17, 2018 3.190 3.210 3.140 3.170 6,921,404 -0.03(-0.94%)
Jan 16, 2018 3.220 3.235 3.140 3.200 5,825,246 -0.03(-0.93%)
Jan 12, 2018 3.230 3.230 3.230 0 +0.03(+0.94%)
Jan 11, 2018 3.120 3.200 3.100 3.200 4,608,017 +0.11(+3.56%)
Jan 10, 2018 3.140 3.180 3.075 3.090 3,653,505 -0.03(-0.96%)
Jan 09, 2018 3.190 3.230 3.100 3.120 5,297,637 -0.09(-2.80%)
Jan 08, 2018 3.210 3.260 3.167 3.210 4,489,034 +0.00(+0.00%)
Jan 05, 2018 3.150 3.220 3.120 3.210 3,570,140 +0.06(+1.90%)
Jan 04, 2018 3.090 3.180 3.040 3.150 3,973,130 +0.10(+3.28%)
Jan 03, 2018 3.190 3.240 3.010 3.050 10,452,261 -0.18(-5.57%)
Jan 02, 2018 3.130 3.180 3.130 3.230 6,297,680 +0.12(+3.86%)
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%)
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.