Skip to main content

Genworth Financial (NY: GNW )

6.140 +0.200 (+3.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 5.990 6.170 5.970 6.140 2,616,956 +0.20(+3.37%)
Feb 22, 2024 5.830 6.020 5.680 5.940 6,168,986 -0.12(-1.98%)
Feb 21, 2024 6.150 6.160 6.050 6.060 2,556,670 -0.05(-0.82%)
Feb 20, 2024 6.060 6.150 6.025 6.110 3,170,219 -0.02(-0.33%)
Feb 16, 2024 6.230 6.240 6.130 6.130 2,575,466 -0.15(-2.39%)
Feb 15, 2024 6.180 6.325 6.165 6.280 3,136,654 +0.11(+1.78%)
Feb 14, 2024 6.120 6.190 6.080 6.170 2,322,694 +0.15(+2.49%)
Feb 13, 2024 6.150 6.215 5.980 6.020 4,775,719 -0.23(-3.68%)
Feb 12, 2024 6.230 6.330 6.225 6.250 2,185,729 +0.05(+0.81%)
Feb 09, 2024 6.080 6.220 6.030 6.200 1,906,717 +0.11(+1.81%)
Feb 08, 2024 6.070 6.130 5.960 6.090 2,472,650 +0.00(+0.00%)
Feb 07, 2024 6.160 6.230 6.060 6.090 2,719,908 -0.07(-1.14%)
Feb 06, 2024 6.070 6.210 6.060 6.160 2,251,742 +0.07(+1.15%)
Feb 05, 2024 6.010 6.120 5.960 6.090 2,590,381 +0.02(+0.33%)
Feb 02, 2024 6.090 6.205 6.070 6.070 1,988,265 -0.08(-1.30%)
Feb 01, 2024 6.170 6.220 6.005 6.150 2,355,218 -0.02(-0.32%)
Jan 31, 2024 6.340 6.350 6.160 6.170 3,365,064 -0.15(-2.37%)
Jan 30, 2024 6.230 6.320 6.190 6.320 1,924,385 +0.06(+0.96%)
Jan 29, 2024 6.310 6.340 6.220 6.260 2,414,071 -0.10(-1.57%)
Jan 26, 2024 6.310 6.385 6.280 6.360 2,048,620 +0.05(+0.79%)
Jan 25, 2024 6.360 6.435 6.270 6.310 2,460,224 +0.00(+0.00%)
Jan 24, 2024 6.320 6.335 6.220 6.310 2,417,052 +0.07(+1.12%)
Jan 23, 2024 6.380 6.440 6.220 6.240 2,466,810 -0.13(-2.04%)
Jan 22, 2024 6.220 6.380 6.220 6.370 2,365,384 +0.20(+3.24%)
Jan 19, 2024 6.090 6.180 6.030 6.170 2,066,840 +0.09(+1.48%)
Jan 18, 2024 6.050 6.100 6.000 6.080 2,065,587 +0.05(+0.83%)
Jan 17, 2024 5.880 6.090 5.880 6.030 2,583,412 +0.06(+1.01%)
Jan 16, 2024 6.180 6.200 5.930 5.970 3,207,488 -0.25(-4.02%)
Jan 12, 2024 6.270 6.300 6.200 6.220 2,151,408 -0.05(-0.80%)
Jan 11, 2024 6.360 6.390 6.125 6.270 2,783,550 -0.17(-2.64%)
Jan 10, 2024 6.530 6.530 6.400 6.440 1,780,480 -0.02(-0.31%)
Jan 09, 2024 6.690 6.700 6.440 6.460 2,380,381 -0.31(-4.58%)
Jan 08, 2024 6.720 6.790 6.690 6.770 2,157,841 +0.05(+0.74%)
Jan 05, 2024 6.650 6.800 6.620 6.720 2,474,268 +0.08(+1.20%)
Jan 04, 2024 6.680 6.765 6.620 6.640 1,735,512 -0.02(-0.30%)
Jan 03, 2024 6.640 6.760 6.590 6.660 2,338,567 -0.01(-0.15%)
Jan 02, 2024 6.640 6.710 6.610 6.670 2,475,019 -0.01(-0.15%)
Dec 29, 2023 6.760 6.790 6.660 6.680 1,773,595 -0.10(-1.47%)
Dec 28, 2023 6.840 6.900 6.760 6.780 1,539,252 -0.07(-1.02%)
Dec 27, 2023 6.870 6.900 6.810 6.850 1,762,726 +0.00(+0.00%)
Dec 26, 2023 6.840 6.870 6.760 6.850 1,258,069 +0.04(+0.59%)
Dec 22, 2023 6.830 6.930 6.760 6.810 1,977,762 -0.01(-0.15%)
Dec 21, 2023 6.670 6.820 6.669 6.820 2,369,173 +0.18(+2.71%)
Dec 20, 2023 6.620 6.820 6.550 6.640 3,895,444 +0.02(+0.30%)
Dec 19, 2023 6.490 6.650 6.460 6.620 4,303,813 +0.16(+2.48%)
Dec 18, 2023 6.340 6.530 6.280 6.460 3,988,555 +0.17(+2.70%)
Dec 15, 2023 6.400 6.410 6.230 6.290 11,555,358 -0.10(-1.56%)
Dec 14, 2023 6.430 6.460 6.330 6.390 3,962,373 +0.03(+0.47%)
Dec 13, 2023 6.390 6.430 6.220 6.360 4,447,140 -0.02(-0.31%)
Dec 12, 2023 6.280 6.420 6.210 6.380 3,590,969 +0.09(+1.43%)
Dec 11, 2023 6.250 6.350 6.235 6.290 3,126,112 +0.04(+0.64%)
Dec 08, 2023 6.110 6.250 6.090 6.250 2,871,480 +0.14(+2.29%)
Dec 07, 2023 6.070 6.110 5.975 6.110 3,035,907 +0.09(+1.50%)
Dec 06, 2023 6.150 6.205 6.020 6.020 2,851,480 -0.12(-1.95%)
Dec 05, 2023 6.150 6.220 6.125 6.140 3,026,515 -0.06(-0.97%)
Dec 04, 2023 5.980 6.230 5.920 6.200 5,435,548 +0.17(+2.82%)
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.