Genworth Financial (NY: GNW )

3.360 USD +0.040 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 3.330 3.460 3.330 3.360 1,727,531 +0.04(+1.20%)
Jul 28, 2021 3.320 3.380 3.250 3.320 1,634,679 +0.02(+0.61%)
Jul 27, 2021 3.290 3.317 3.250 3.300 1,806,230 -0.04(-1.20%)
Jul 26, 2021 3.280 3.380 3.280 3.340 2,624,955 +0.08(+2.45%)
Jul 23, 2021 3.380 3.390 3.240 3.260 2,256,101 -0.11(-3.26%)
Jul 22, 2021 3.475 3.500 3.310 3.370 1,863,326 -0.09(-2.60%)
Jul 21, 2021 3.300 3.520 3.290 3.460 3,444,901 +0.23(+7.12%)
Jul 20, 2021 3.320 3.420 3.230 3.230 5,953,679 -0.06(-1.82%)
Jul 19, 2021 3.380 3.400 3.250 3.290 5,389,296 -0.16(-4.64%)
Jul 16, 2021 3.550 3.620 3.435 3.450 2,667,376 -0.09(-2.54%)
Jul 15, 2021 3.480 3.580 3.450 3.540 1,990,686 +0.02(+0.57%)
Jul 14, 2021 3.540 3.580 3.485 3.520 3,041,136 +0.02(+0.57%)
Jul 13, 2021 3.640 3.660 3.500 3.500 3,405,534 -0.16(-4.37%)
Jul 12, 2021 3.650 3.680 3.594 3.660 2,208,491 +0.01(+0.27%)
Jul 09, 2021 3.590 3.680 3.590 3.650 4,720,638 +0.07(+1.96%)
Jul 08, 2021 3.650 3.660 3.550 3.580 5,531,158 -0.14(-3.76%)
Jul 07, 2021 3.720 3.780 3.710 3.720 3,210,335 -0.03(-0.80%)
Jul 06, 2021 3.830 3.850 3.740 3.750 2,700,261 -0.11(-2.85%)
Jul 02, 2021 3.950 3.950 3.860 3.860 2,696,251 -0.09(-2.28%)
Jul 01, 2021 3.940 3.975 3.890 3.950 1,687,637 +0.05(+1.28%)
Jun 30, 2021 3.910 3.950 3.880 3.900 2,090,998 -0.02(-0.51%)
Jun 29, 2021 3.970 4.010 3.900 3.920 2,347,211 -0.06(-1.51%)
Jun 28, 2021 4.100 4.100 3.930 3.980 4,331,450 -0.12(-2.93%)
Jun 25, 2021 4.060 4.150 4.030 4.100 7,646,887 +0.04(+0.99%)
Jun 24, 2021 4.050 4.060 3.967 4.060 1,915,215 +0.08(+2.01%)
Jun 23, 2021 4.020 4.060 3.980 3.980 3,406,213 -0.07(-1.73%)
Jun 22, 2021 4.100 4.100 3.990 4.050 1,450,431 -0.07(-1.70%)
Jun 21, 2021 4.020 4.120 3.990 4.120 3,842,308 +0.12(+3.00%)
Jun 18, 2021 4.140 4.190 3.980 4.000 7,593,935 -0.14(-3.38%)
Jun 17, 2021 4.220 4.260 4.080 4.140 3,824,828 -0.08(-1.90%)
Jun 16, 2021 4.220 4.280 4.170 4.220 3,420,172 -0.02(-0.47%)
Jun 15, 2021 4.150 4.325 4.065 4.240 6,298,428 +0.09(+2.17%)
Jun 14, 2021 4.130 4.190 4.120 4.150 2,862,068 +0.04(+0.97%)
Jun 11, 2021 4.130 4.160 4.080 4.110 2,430,561 +0.05(+1.23%)
Jun 10, 2021 4.180 4.220 4.060 4.060 3,283,489 -0.12(-2.87%)
Jun 09, 2021 4.270 4.270 4.160 4.180 2,810,443 -0.09(-2.11%)
Jun 08, 2021 4.200 4.300 4.160 4.270 4,273,174 +0.08(+1.91%)
Jun 07, 2021 4.140 4.220 4.090 4.190 2,808,704 +0.07(+1.70%)
Jun 04, 2021 4.200 4.200 4.055 4.120 2,568,812 -0.07(-1.67%)
Jun 03, 2021 4.160 4.190 4.090 4.190 5,708,829 -0.01(-0.24%)
Jun 02, 2021 4.220 4.260 4.140 4.200 4,963,441 +0.02(+0.48%)
Jun 01, 2021 4.190 4.230 4.160 4.180 3,102,034 -0.02(-0.48%)
May 28, 2021 4.220 4.230 4.160 4.200 3,327,306 -0.02(-0.47%)
May 27, 2021 4.240 4.260 4.190 4.220 2,929,261 -0.02(-0.47%)
May 26, 2021 4.120 4.240 4.120 4.240 3,453,961 +0.14(+3.41%)
May 25, 2021 4.200 4.215 4.100 4.100 3,614,301 -0.07(-1.68%)
May 24, 2021 4.150 4.210 4.110 4.170 2,745,060 -0.02(-0.48%)
May 21, 2021 4.170 4.200 4.120 4.190 4,734,804 +0.07(+1.70%)
May 20, 2021 4.100 4.130 4.025 4.120 2,337,641 +0.04(+0.98%)
May 19, 2021 4.000 4.110 3.965 4.080 6,262,410 +0.02(+0.49%)
May 18, 2021 4.100 4.180 4.050 4.060 3,924,166 -0.05(-1.22%)
May 17, 2021 4.060 4.155 4.015 4.110 4,193,414 +0.01(+0.24%)
May 14, 2021 3.930 4.120 3.900 4.100 7,002,762 +0.22(+5.67%)
May 13, 2021 3.700 3.920 3.650 3.880 12,502,547 +0.03(+0.78%)
May 12, 2021 4.080 4.130 3.830 3.850 9,314,195 -0.23(-5.64%)
May 11, 2021 4.120 4.165 4.030 4.080 6,390,880 -0.13(-3.09%)
May 10, 2021 4.330 4.380 4.210 4.210 5,651,360 -0.12(-2.77%)
May 07, 2021 4.270 4.370 4.180 4.330 5,184,792 +0.05(+1.17%)
May 06, 2021 4.280 4.395 4.240 4.280 7,483,278 -0.02(-0.47%)
May 05, 2021 4.300 4.380 4.260 4.300 7,053,754 +0.01(+0.23%)
May 04, 2021 4.360 4.470 4.280 4.290 13,122,575 -0.09(-2.05%)
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.