Genworth Financial (NY: GNW )

5.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.690 4.740 4.650 4.660 4,749,600 -0.06(-1.27%)
Nov 29, 2018 4.760 4.790 4.680 4.720 2,944,953 -0.06(-1.26%)
Nov 28, 2018 4.500 4.930 4.490 4.780 12,833,345 +0.27(+5.99%)
Nov 27, 2018 4.520 4.530 4.450 4.510 2,185,524 -0.02(-0.44%)
Nov 26, 2018 4.470 4.560 4.450 4.530 2,781,261 +0.01(+0.22%)
Nov 23, 2018 4.450 4.550 4.440 4.520 1,236,200 +0.05(+1.12%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.17(+3.95%)
Nov 20, 2018 4.510 4.550 4.300 4.300 3,656,328 -0.23(-5.08%)
Nov 19, 2018 4.590 4.650 4.530 4.530 3,703,929 -0.05(-1.09%)
Nov 16, 2018 4.570 4.630 4.525 4.580 3,265,600 -0.03(-0.65%)
Nov 15, 2018 4.550 4.660 4.510 4.610 4,599,683 +0.01(+0.22%)
Nov 14, 2018 4.600 4.660 4.540 4.600 4,693,590 +0.01(+0.22%)
Nov 13, 2018 4.580 4.720 4.550 4.590 6,872,494 +0.00(+0.00%)
Nov 12, 2018 4.650 4.660 4.550 4.590 3,056,167 -0.04(-0.86%)
Nov 09, 2018 4.700 4.740 4.580 4.630 4,545,200 -0.08(-1.70%)
Nov 08, 2018 4.700 4.820 4.670 4.710 4,195,499 +0.01(+0.21%)
Nov 07, 2018 4.560 4.700 4.510 4.700 6,515,152 +0.14(+3.07%)
Nov 06, 2018 4.280 4.560 4.280 4.560 5,783,030 +0.26(+6.05%)
Nov 05, 2018 4.180 4.330 4.160 4.300 4,071,299 +0.14(+3.37%)
Nov 02, 2018 4.030 4.160 3.970 4.160 7,262,800 +0.09(+2.21%)
Nov 01, 2018 4.250 4.270 4.010 4.070 14,981,822 -0.21(-4.91%)
Oct 31, 2018 4.240 4.420 4.170 4.280 10,275,445 +0.06(+1.42%)
Oct 30, 2018 4.210 4.220 4.120 4.220 3,357,474 +0.00(+0.00%)
Oct 29, 2018 4.250 4.440 4.070 4.220 13,641,417 +0.61(+16.90%)
Oct 26, 2018 3.730 3.770 3.600 3.610 3,052,500 -0.14(-3.73%)
Oct 25, 2018 3.770 3.870 3.750 3.750 2,398,762 +0.00(+0.00%)
Oct 24, 2018 3.920 3.920 3.750 3.750 4,350,267 -0.18(-4.58%)
Oct 23, 2018 3.930 4.010 3.880 3.930 3,426,692 -0.05(-1.26%)
Oct 22, 2018 3.970 3.995 3.950 3.980 1,314,557 +0.04(+1.02%)
Oct 19, 2018 3.840 4.030 3.820 3.940 2,602,900 +0.06(+1.55%)
Oct 18, 2018 3.880 3.940 3.870 3.880 2,348,793 -0.03(-0.77%)
Oct 17, 2018 3.810 3.930 3.690 3.910 4,066,850 +0.10(+2.62%)
Oct 16, 2018 3.960 3.960 3.670 3.810 6,211,742 -0.15(-3.79%)
Oct 15, 2018 3.980 4.030 3.940 3.960 2,062,061 -0.02(-0.50%)
Oct 12, 2018 4.130 4.130 3.840 3.980 3,713,100 -0.06(-1.49%)
Oct 11, 2018 4.050 4.110 3.890 4.040 4,114,602 -0.05(-1.22%)
Oct 10, 2018 4.210 4.270 4.090 4.090 2,277,782 -0.14(-3.31%)
Oct 09, 2018 4.110 4.270 4.110 4.230 2,235,233 +0.09(+2.17%)
Oct 08, 2018 4.080 4.177 4.065 4.140 1,303,641 +0.06(+1.47%)
Oct 05, 2018 4.170 4.180 4.040 4.080 1,480,500 -0.06(-1.45%)
Oct 04, 2018 4.160 4.225 4.130 4.140 1,150,546 -0.05(-1.19%)
Oct 03, 2018 4.140 4.190 4.070 4.190 1,512,502 +0.07(+1.70%)
Oct 02, 2018 4.140 4.200 4.100 4.120 1,330,733 -0.02(-0.48%)
Oct 01, 2018 4.190 4.240 4.110 4.140 1,641,361 -0.03(-0.72%)
Sep 28, 2018 4.080 4.200 4.080 4.170 2,015,300 +0.07(+1.71%)
Sep 27, 2018 4.120 4.170 4.085 4.100 1,286,511 -0.04(-0.97%)
Sep 26, 2018 4.170 4.220 4.130 4.140 1,313,140 -0.03(-0.72%)
Sep 25, 2018 4.160 4.250 4.130 4.170 2,669,624 +0.03(+0.72%)
Sep 24, 2018 4.250 4.250 4.050 4.140 3,005,857 -0.12(-2.82%)
Sep 21, 2018 4.390 4.390 4.260 4.260 5,202,000 -0.16(-3.62%)
Sep 20, 2018 4.340 4.480 4.315 4.420 3,971,667 +0.10(+2.31%)
Sep 19, 2018 4.020 4.325 4.020 4.320 3,752,890 +0.33(+8.27%)
Sep 18, 2018 4.140 4.320 3.980 3.990 6,336,304 -0.14(-3.39%)
Sep 17, 2018 4.500 4.520 4.080 4.130 7,495,741 -0.31(-6.98%)
Sep 14, 2018 4.590 4.620 4.420 4.440 3,148,000 -0.10(-2.20%)
Sep 13, 2018 4.540 4.580 4.520 4.540 1,313,899 +0.01(+0.22%)
Sep 12, 2018 4.530 4.560 4.495 4.530 1,808,313 -0.02(-0.44%)
Sep 11, 2018 4.540 4.550 4.480 4.550 1,518,551 +0.00(+0.00%)
Sep 10, 2018 4.550 4.560 4.460 4.550 1,617,133 +0.02(+0.44%)
Sep 07, 2018 4.550 4.570 4.510 4.530 1,530,900 -0.03(-0.66%)
Sep 06, 2018 4.640 4.640 4.540 4.560 2,050,267 -0.07(-1.51%)
Sep 05, 2018 4.640 4.650 4.610 4.630 2,200,658 +0.01(+0.22%)
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.