Genworth Financial (NY: GNW )

4.445 USD -0.035 (-0.78%)
Streaming Delayed Price Updated: 1:29 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.010 2.060 1.950 2.040 3,877,500 +0.03(+1.49%)
Jul 30, 2020 2.020 2.050 1.970 2.010 6,234,135 -0.14(-6.51%)
Jul 29, 2020 2.260 2.310 2.130 2.150 5,424,668 -0.18(-7.73%)
Jul 28, 2020 2.160 2.410 2.130 2.330 8,661,863 +0.15(+6.88%)
Jul 27, 2020 2.160 2.210 2.110 2.180 2,312,290 -0.01(-0.46%)
Jul 24, 2020 2.190 2.220 2.160 2.190 1,660,900 -0.01(-0.45%)
Jul 23, 2020 2.160 2.260 2.160 2.200 2,771,658 +0.02(+0.92%)
Jul 22, 2020 2.190 2.220 2.160 2.180 3,020,675 -0.02(-0.91%)
Jul 21, 2020 2.180 2.210 2.130 2.200 2,912,025 +0.07(+3.29%)
Jul 20, 2020 2.140 2.170 2.120 2.130 3,553,199 -0.05(-2.29%)
Jul 17, 2020 2.180 2.200 2.125 2.180 2,233,200 +0.00(+0.00%)
Jul 16, 2020 2.240 2.300 2.160 2.180 4,428,152 -0.05(-2.24%)
Jul 15, 2020 2.110 2.260 2.080 2.230 4,408,973 +0.18(+8.78%)
Jul 14, 2020 2.050 2.070 1.970 2.050 5,048,876 +0.01(+0.49%)
Jul 13, 2020 2.110 2.130 2.040 2.040 3,858,559 -0.05(-2.39%)
Jul 10, 2020 2.090 2.130 2.060 2.090 3,369,000 +0.02(+0.97%)
Jul 09, 2020 2.210 2.240 2.060 2.070 6,288,987 -0.13(-5.91%)
Jul 08, 2020 2.230 2.320 2.150 2.200 5,045,915 -0.03(-1.35%)
Jul 07, 2020 2.290 2.320 2.220 2.230 5,795,860 -0.09(-3.88%)
Jul 06, 2020 2.300 2.410 2.260 2.320 3,189,160 +0.04(+1.75%)
Jul 02, 2020 2.310 2.410 2.265 2.280 8,298,700 +0.06(+2.70%)
Jul 01, 2020 2.210 2.270 2.130 2.220 5,953,536 -0.09(-3.90%)
Jun 30, 2020 2.000 2.340 1.870 2.310 32,498,265 -0.25(-9.77%)
Jun 29, 2020 2.540 2.590 2.500 2.560 4,162,134 +0.07(+2.81%)
Jun 26, 2020 2.580 2.610 2.450 2.490 8,822,100 -0.14(-5.32%)
Jun 25, 2020 2.490 2.630 2.480 2.630 2,929,425 +0.10(+3.95%)
Jun 24, 2020 2.580 2.600 2.450 2.530 4,519,385 -0.07(-2.69%)
Jun 23, 2020 2.680 2.680 2.590 2.600 3,306,743 +0.00(+0.00%)
Jun 22, 2020 2.660 2.690 2.590 2.600 3,135,713 -0.08(-2.99%)
Jun 19, 2020 2.700 2.750 2.570 2.680 10,831,700 +0.02(+0.75%)
Jun 18, 2020 2.750 2.780 2.610 2.660 8,683,039 -0.11(-3.97%)
Jun 17, 2020 3.010 3.070 2.710 2.770 11,009,402 -0.26(-8.58%)
Jun 16, 2020 3.080 3.140 2.950 3.030 6,022,582 +0.09(+3.06%)
Jun 15, 2020 3.070 3.150 2.890 2.940 7,350,062 -0.21(-6.67%)
Jun 12, 2020 3.290 3.320 3.100 3.150 4,364,300 +0.04(+1.29%)
Jun 11, 2020 3.180 3.290 3.110 3.110 2,941,089 -0.24(-7.16%)
Jun 10, 2020 3.490 3.550 3.300 3.350 4,037,670 -0.20(-5.63%)
Jun 09, 2020 3.610 3.720 3.540 3.550 3,982,962 -0.16(-4.31%)
Jun 08, 2020 3.480 3.720 3.440 3.710 7,261,461 +0.28(+8.16%)
Jun 05, 2020 3.490 3.490 3.360 3.430 6,359,100 +0.12(+3.63%)
Jun 04, 2020 3.240 3.380 3.210 3.310 2,979,927 +0.01(+0.30%)
Jun 03, 2020 3.250 3.390 3.230 3.300 4,169,860 +0.11(+3.45%)
Jun 02, 2020 3.190 3.270 3.160 3.190 3,027,553 +0.01(+0.31%)
Jun 01, 2020 3.090 3.225 3.020 3.180 5,000,086 +0.13(+4.26%)
May 29, 2020 3.100 3.120 2.955 3.050 5,139,600 -0.10(-3.17%)
May 28, 2020 3.350 3.360 3.130 3.150 4,296,288 -0.16(-4.83%)
May 27, 2020 3.310 3.440 3.140 3.310 5,655,331 +0.09(+2.80%)
May 26, 2020 3.250 3.310 3.170 3.220 3,971,002 +0.05(+1.58%)
May 22, 2020 3.370 3.420 3.120 3.170 4,707,600 -0.19(-5.65%)
May 21, 2020 3.020 3.380 3.010 3.360 8,506,551 +0.31(+10.16%)
May 20, 2020 2.760 3.100 2.720 3.050 5,802,345 +0.33(+12.13%)
May 19, 2020 2.820 2.830 2.700 2.720 3,157,300 -0.13(-4.56%)
May 18, 2020 2.800 2.880 2.650 2.850 5,344,527 +0.15(+5.56%)
May 15, 2020 2.560 2.820 2.530 2.700 6,211,400 +0.13(+5.06%)
May 14, 2020 2.750 2.770 2.500 2.570 8,331,650 -0.22(-7.89%)
May 13, 2020 2.880 2.900 2.770 2.790 4,319,382 -0.06(-2.11%)
May 12, 2020 3.130 3.160 2.850 2.850 6,126,965 -0.26(-8.36%)
May 11, 2020 3.100 3.150 3.100 3.110 5,298,024 +0.03(+0.97%)
May 08, 2020 3.120 3.140 3.010 3.080 4,226,900 +0.02(+0.65%)
May 07, 2020 3.060 3.115 3.025 3.060 3,900,408 +0.07(+2.34%)
May 06, 2020 3.330 3.450 2.990 2.990 8,309,146 -0.36(-10.75%)
May 05, 2020 3.440 3.520 3.340 3.350 5,443,050 +0.00(+0.00%)
May 04, 2020 3.350 3.370 3.210 3.350 3,984,367 -0.04(-1.18%)
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.