Genworth Financial (NY: GNW )

3.520 USD -0.090 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.310 4.560 4.270 4.320 116,040,700 -0.06(-1.37%)
Apr 29, 2021 4.320 4.460 4.240 4.380 16,207,600 -0.02(-0.45%)
Apr 28, 2021 3.990 4.410 3.990 4.400 27,566,863 +0.58(+15.18%)
Apr 27, 2021 3.960 3.970 3.760 3.820 8,486,479 -0.11(-2.80%)
Apr 26, 2021 3.850 4.050 3.850 3.930 6,968,503 +0.11(+2.88%)
Apr 23, 2021 3.760 3.895 3.755 3.820 6,790,900 +0.08(+2.14%)
Apr 22, 2021 3.730 3.890 3.720 3.740 7,782,295 -0.02(-0.53%)
Apr 21, 2021 3.650 3.770 3.620 3.760 6,818,042 +0.10(+2.73%)
Apr 20, 2021 3.700 3.790 3.640 3.660 5,369,498 +0.01(+0.27%)
Apr 19, 2021 3.610 3.680 3.560 3.650 4,262,339 +0.03(+0.83%)
Apr 16, 2021 3.550 3.640 3.495 3.620 6,120,100 +0.08(+2.26%)
Apr 15, 2021 3.540 3.540 3.470 3.540 3,139,644 +0.00(+0.00%)
Apr 14, 2021 3.440 3.550 3.420 3.540 5,914,605 +0.10(+2.91%)
Apr 13, 2021 3.490 3.550 3.440 3.440 5,101,539 -0.05(-1.43%)
Apr 12, 2021 3.540 3.540 3.420 3.490 3,956,472 -0.06(-1.69%)
Apr 09, 2021 3.460 3.555 3.440 3.550 6,546,600 +0.09(+2.60%)
Apr 08, 2021 3.400 3.460 3.320 3.460 4,902,615 +0.08(+2.37%)
Apr 07, 2021 3.490 3.490 3.260 3.380 10,261,774 -0.13(-3.70%)
Apr 06, 2021 3.460 3.520 3.450 3.510 2,964,330 +0.03(+0.86%)
Apr 05, 2021 3.410 3.490 3.390 3.480 2,472,703 +0.07(+2.05%)
Apr 01, 2021 3.300 3.440 3.270 3.410 3,512,600 +0.09(+2.71%)
Mar 31, 2021 3.380 3.440 3.300 3.320 4,386,565 -0.06(-1.78%)
Mar 30, 2021 3.260 3.380 3.260 3.380 2,603,651 +0.10(+3.05%)
Mar 29, 2021 3.270 3.380 3.230 3.280 3,223,373 -0.05(-1.50%)
Mar 26, 2021 3.320 3.345 3.215 3.330 4,615,600 +0.02(+0.60%)
Mar 25, 2021 3.300 3.380 3.240 3.310 3,992,345 +0.01(+0.30%)
Mar 24, 2021 3.360 3.480 3.300 3.300 4,359,414 -0.02(-0.60%)
Mar 23, 2021 3.360 3.430 3.310 3.320 4,404,931 -0.07(-2.06%)
Mar 22, 2021 3.460 3.470 3.340 3.390 3,271,379 -0.08(-2.31%)
Mar 19, 2021 3.440 3.540 3.390 3.470 11,156,600 -0.01(-0.29%)
Mar 18, 2021 3.500 3.610 3.460 3.480 4,536,590 -0.05(-1.42%)
Mar 17, 2021 3.450 3.540 3.430 3.530 4,294,411 +0.07(+2.02%)
Mar 16, 2021 3.550 3.620 3.420 3.460 5,122,224 -0.11(-3.08%)
Mar 15, 2021 3.540 3.580 3.480 3.570 5,663,205 +0.02(+0.56%)
Mar 12, 2021 3.540 3.580 3.420 3.550 6,542,600 +0.01(+0.28%)
Mar 11, 2021 3.390 3.540 3.290 3.540 7,384,746 +0.20(+5.99%)
Mar 10, 2021 3.250 3.400 3.240 3.340 4,984,121 +0.04(+1.21%)
Mar 09, 2021 3.320 3.390 3.280 3.300 4,184,147 +0.00(+0.00%)
Mar 08, 2021 3.250 3.350 3.190 3.300 4,427,807 +0.07(+2.17%)
Mar 05, 2021 3.220 3.240 3.000 3.230 6,081,500 +0.06(+1.89%)
Mar 04, 2021 3.290 3.310 3.060 3.170 8,396,650 -0.10(-3.06%)
Mar 03, 2021 3.230 3.370 3.230 3.270 7,195,547 +0.04(+1.24%)
Mar 02, 2021 3.310 3.330 3.210 3.230 5,102,761 -0.08(-2.42%)
Mar 01, 2021 3.250 3.310 3.170 3.310 10,219,045 +0.19(+6.09%)
Feb 26, 2021 3.190 3.260 3.110 3.120 5,282,100 -0.06(-1.89%)
Feb 25, 2021 3.140 3.290 3.050 3.180 9,705,033 +0.05(+1.60%)
Feb 24, 2021 3.110 3.150 3.040 3.130 9,092,401 +0.10(+3.30%)
Feb 23, 2021 3.030 3.160 2.950 3.030 8,394,278 -0.13(-4.11%)
Feb 22, 2021 3.190 3.280 3.110 3.160 12,489,027 -0.12(-3.66%)
Feb 19, 2021 3.360 3.370 3.235 3.280 7,221,800 -0.09(-2.67%)
Feb 18, 2021 3.430 3.650 3.320 3.370 6,611,941 +0.01(+0.30%)
Feb 17, 2021 3.480 3.500 2.920 3.360 20,396,745 -0.41(-10.88%)
Feb 16, 2021 4.080 4.110 3.610 3.770 13,050,965 -0.34(-8.27%)
Feb 12, 2021 4.070 4.200 3.990 4.110 12,811,400 -0.01(-0.24%)
Feb 11, 2021 4.150 4.340 4.040 4.120 11,379,096 -0.02(-0.48%)
Feb 10, 2021 3.860 4.230 3.820 4.140 27,146,254 +0.30(+7.81%)
Feb 09, 2021 3.710 3.900 3.700 3.840 9,933,239 +0.10(+2.67%)
Feb 08, 2021 3.780 3.910 3.640 3.740 9,828,582 +0.04(+1.08%)
Feb 05, 2021 3.610 3.770 3.510 3.700 12,336,000 +0.13(+3.64%)
Feb 04, 2021 3.240 3.750 3.230 3.570 11,530,505 +0.32(+9.85%)
Feb 03, 2021 3.230 3.390 3.190 3.250 4,869,762 +0.02(+0.62%)
Feb 02, 2021 3.160 3.310 3.090 3.230 6,379,008 +0.14(+4.53%)
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.