Genworth Financial (NY: GNW )

3.911 USD -0.029 (-0.74%)
Streaming Delayed Price Updated: 9:44 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.860 3.940 3.795 3.940 2,135,111 -0.11(-2.72%)
Nov 24, 2021 4.080 4.085 4.010 4.050 1,209,476 -0.04(-0.98%)
Nov 23, 2021 4.140 4.155 4.050 4.090 1,588,353 -0.01(-0.24%)
Nov 22, 2021 4.070 4.150 4.005 4.100 2,201,148 +0.07(+1.74%)
Nov 19, 2021 3.960 4.070 3.900 4.030 2,931,746 +0.08(+2.03%)
Nov 18, 2021 4.100 4.110 3.933 3.950 3,580,711 -0.17(-4.13%)
Nov 17, 2021 4.250 4.350 4.080 4.120 3,138,121 -0.21(-4.85%)
Nov 16, 2021 4.330 4.350 4.290 4.330 1,749,555 +0.00(+0.00%)
Nov 15, 2021 4.410 4.480 4.320 4.330 3,012,540 -0.01(-0.23%)
Nov 12, 2021 4.330 4.350 4.241 4.340 2,191,072 +0.03(+0.70%)
Nov 11, 2021 4.280 4.350 4.250 4.310 2,655,972 +0.02(+0.47%)
Nov 10, 2021 4.270 4.290 2,785,437 +0.05(+1.18%)
Nov 09, 2021 4.320 4.330 4.200 4.240 2,567,995 -0.09(-2.08%)
Nov 08, 2021 4.420 4.420 4.280 4.330 2,360,242 -0.04(-0.92%)
Nov 05, 2021 4.300 4.380 4.270 4.370 3,268,071 +0.10(+2.34%)
Nov 04, 2021 4.350 4.350 4.180 4.270 4,046,670 -0.08(-1.84%)
Nov 03, 2021 4.580 4.600 4.150 4.350 7,562,296 -0.19(-4.19%)
Nov 02, 2021 4.360 4.610 4.340 4.540 5,328,810 +0.14(+3.18%)
Nov 01, 2021 4.120 4.420 4.240 4.400 2,816,343 +0.29(+7.06%)
Oct 29, 2021 4.280 4.290 4.080 4.110 3,730,234 -0.20(-4.64%)
Oct 28, 2021 4.280 4.360 4.250 4.310 1,669,062 +0.04(+0.94%)
Oct 27, 2021 4.350 4.430 4.230 4.270 2,864,570 -0.13(-2.95%)
Oct 26, 2021 4.450 4.400 1,817,610 -0.04(-0.90%)
Oct 25, 2021 4.450 4.470 4.381 4.440 2,279,024 -0.04(-0.89%)
Oct 22, 2021 4.490 4.560 4.455 4.480 2,183,656 +0.01(+0.22%)
Oct 21, 2021 4.490 4.595 4.450 4.470 3,479,810 -0.03(-0.67%)
Oct 20, 2021 4.450 4.520 4.425 4.500 1,915,677 +0.05(+1.12%)
Oct 19, 2021 4.440 4.475 4.370 4.450 2,500,105 +0.08(+1.83%)
Oct 18, 2021 4.340 4.390 4.260 4.370 3,076,711 +0.03(+0.69%)
Oct 15, 2021 4.430 4.520 4.340 4.340 3,977,726 -0.09(-2.03%)
Oct 14, 2021 4.380 4.445 4.330 4.430 2,396,427 +0.09(+2.07%)
Oct 13, 2021 4.280 4.370 4.172 4.340 3,669,426 +0.07(+1.64%)
Oct 12, 2021 4.190 4.290 4.150 4.270 4,048,403 +0.11(+2.64%)
Oct 11, 2021 4.120 4.260 4.100 4.160 2,779,947 +0.05(+1.22%)
Oct 08, 2021 4.060 4.240 4.060 4.110 2,518,816 +0.02(+0.49%)
Oct 07, 2021 4.060 4.145 4.040 4.090 1,880,414 +0.07(+1.74%)
Oct 06, 2021 3.990 4.060 3.870 4.020 3,250,596 -0.04(-0.99%)
Oct 05, 2021 3.870 4.110 3.830 4.060 5,627,063 +0.19(+4.91%)
Oct 04, 2021 3.820 3.950 3.820 3.870 2,961,308 -0.01(-0.26%)
Oct 01, 2021 3.810 3.900 3.780 3.880 3,577,360 +0.13(+3.47%)
Sep 30, 2021 3.730 3.830 3.690 3.750 3,908,693 +0.01(+0.27%)
Sep 29, 2021 3.800 3.800 3.710 3.740 3,786,015 -0.02(-0.53%)
Sep 28, 2021 3.910 3.980 3.720 3.760 3,729,074 -0.13(-3.34%)
Sep 27, 2021 3.750 4.000 3.723 3.890 4,858,645 +0.20(+5.42%)
Sep 24, 2021 3.510 3.750 3.504 3.690 4,310,624 +0.16(+4.53%)
Sep 23, 2021 3.490 3.565 3.435 3.530 2,228,876 +0.12(+3.52%)
Sep 22, 2021 3.400 3.500 3.380 3.410 2,635,006 +0.07(+2.10%)
Sep 21, 2021 3.460 3.470 3.320 3.340 2,340,437 -0.04(-1.18%)
Sep 20, 2021 3.440 3.500 3.330 3.380 5,734,383 -0.14(-3.98%)
Sep 17, 2021 3.610 3.625 3.450 3.520 8,799,300 -0.09(-2.49%)
Sep 16, 2021 3.640 3.660 3.560 3.610 3,874,865 -0.05(-1.37%)
Sep 15, 2021 3.580 3.670 3.570 3.660 2,691,494 +0.08(+2.23%)
Sep 14, 2021 3.690 3.740 3.530 3.580 3,190,373 -0.10(-2.72%)
Sep 13, 2021 3.530 3.685 3.430 3.680 4,431,835 +0.25(+7.29%)
Sep 10, 2021 3.650 3.650 3.420 3.430 3,487,334 -0.18(-4.99%)
Sep 09, 2021 3.650 3.700 3.590 3.610 2,457,840 -0.04(-1.10%)
Sep 08, 2021 3.590 3.660 3.550 3.650 2,718,272 +0.03(+0.83%)
Sep 07, 2021 3.660 3.685 3.600 3.620 1,639,794 -0.03(-0.82%)
Sep 03, 2021 3.730 3.750 3.630 3.650 2,472,813 -0.08(-2.14%)
Sep 02, 2021 3.750 3.790 3.690 3.730 2,940,820 +0.01(+0.27%)
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.