Genworth Financial (NY: GNW )

3.850 USD -0.090 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.160 4.190 3.990 3.990 5,125,918 -0.17(-4.09%)
Jul 30, 2019 3.850 4.160 3.850 4.160 2,091,731 +0.26(+6.67%)
Jul 29, 2019 4.040 4.070 3.810 3.900 2,674,733 -0.15(-3.70%)
Jul 26, 2019 3.990 4.090 3.930 4.050 2,664,000 +0.08(+2.02%)
Jul 25, 2019 4.070 4.090 3.920 3.970 2,793,673 -0.08(-1.98%)
Jul 24, 2019 3.910 4.210 3.910 4.050 5,121,892 +0.16(+4.11%)
Jul 23, 2019 3.740 3.930 3.705 3.890 3,582,983 +0.15(+4.01%)
Jul 22, 2019 3.770 3.780 3.680 3.740 1,929,874 -0.02(-0.53%)
Jul 19, 2019 3.690 3.770 3.680 3.760 2,762,000 +0.07(+1.90%)
Jul 18, 2019 3.760 3.800 3.680 3.690 1,979,895 -0.06(-1.60%)
Jul 17, 2019 3.850 3.860 3.720 3.750 3,650,439 -0.10(-2.60%)
Jul 16, 2019 3.890 3.905 3.840 3.850 1,084,039 -0.03(-0.77%)
Jul 15, 2019 3.930 3.950 3.870 3.880 892,531 -0.04(-1.02%)
Jul 12, 2019 3.940 3.970 3.870 3.920 1,771,000 -0.04(-1.01%)
Jul 11, 2019 3.900 3.990 3.880 3.960 3,371,065 +0.06(+1.54%)
Jul 10, 2019 3.850 3.910 3.835 3.900 2,158,560 +0.06(+1.56%)
Jul 09, 2019 3.810 3.850 3.780 3.840 1,593,461 +0.02(+0.52%)
Jul 08, 2019 3.780 3.880 3.760 3.820 1,724,790 +0.02(+0.53%)
Jul 05, 2019 3.810 3.810 3.730 3.800 1,472,500 -0.01(-0.26%)
Jul 03, 2019 3.750 3.840 3.720 3.810 1,109,300 +0.07(+1.87%)
Jul 02, 2019 3.690 3.810 3.670 3.740 2,197,079 +0.06(+1.63%)
Jul 01, 2019 3.900 3.910 3.660 3.680 5,171,110 -0.03(-0.81%)
Jun 28, 2019 3.760 3.860 3.670 3.710 5,851,700 -0.04(-1.07%)
Jun 27, 2019 3.600 3.770 3.470 3.750 5,733,476 +0.15(+4.17%)
Jun 26, 2019 3.530 3.680 3.350 3.600 6,278,175 +0.09(+2.56%)
Jun 25, 2019 3.590 3.590 3.460 3.510 4,979,560 -0.10(-2.77%)
Jun 24, 2019 3.650 3.695 3.570 3.610 5,101,237 -0.06(-1.63%)
Jun 21, 2019 3.260 3.730 3.260 3.670 14,922,500 +0.41(+12.58%)
Jun 20, 2019 3.200 3.320 3.160 3.260 4,015,261 +0.10(+3.16%)
Jun 19, 2019 3.200 3.220 3.120 3.160 2,415,503 -0.05(-1.56%)
Jun 18, 2019 3.080 3.250 3.050 3.210 5,771,399 +0.13(+4.22%)
Jun 17, 2019 3.080 3.140 3.050 3.080 2,108,114 +0.01(+0.33%)
Jun 14, 2019 3.090 3.100 3.040 3.070 2,446,400 -0.04(-1.29%)
Jun 13, 2019 3.060 3.160 3.040 3.110 1,993,173 +0.08(+2.64%)
Jun 12, 2019 3.200 3.210 3.020 3.030 3,699,408 -0.18(-5.61%)
Jun 11, 2019 3.280 3.290 3.190 3.210 2,846,602 -0.05(-1.53%)
Jun 10, 2019 3.220 3.300 3.200 3.260 2,737,313 +0.05(+1.56%)
Jun 07, 2019 3.180 3.260 3.150 3.210 3,395,000 +0.05(+1.58%)
Jun 06, 2019 3.230 3.290 3.130 3.160 2,209,661 -0.09(-2.77%)
Jun 05, 2019 3.350 3.390 3.130 3.250 4,493,567 +0.03(+0.93%)
Jun 04, 2019 3.150 3.230 3.095 3.220 5,040,939 +0.09(+2.88%)
Jun 03, 2019 2.910 3.140 2.900 3.130 5,360,473 +0.22(+7.56%)
May 31, 2019 3.060 3.100 2.890 2.910 6,162,300 -0.17(-5.52%)
May 30, 2019 3.140 3.250 3.050 3.080 3,339,271 -0.07(-2.22%)
May 29, 2019 3.180 3.180 3.060 3.150 3,496,528 -0.05(-1.56%)
May 28, 2019 3.190 3.240 3.180 3.200 1,604,485 -0.02(-0.62%)
May 24, 2019 3.310 3.340 3.010 3.220 4,645,300 -0.07(-2.13%)
May 23, 2019 3.330 3.380 3.280 3.290 1,890,544 -0.07(-2.08%)
May 22, 2019 3.420 3.420 3.320 3.360 1,478,563 -0.06(-1.75%)
May 21, 2019 3.440 3.490 3.390 3.420 1,281,141 +0.00(+0.00%)
May 20, 2019 3.310 3.450 3.290 3.420 2,341,440 +0.09(+2.70%)
May 17, 2019 3.340 3.390 3.330 3.330 1,662,700 -0.03(-0.89%)
May 16, 2019 3.380 3.450 3.325 3.360 1,595,415 -0.02(-0.59%)
May 15, 2019 3.400 3.450 3.310 3.380 2,161,236 -0.05(-1.46%)
May 14, 2019 3.350 3.500 3.350 3.430 2,506,508 +0.10(+3.00%)
May 13, 2019 3.600 3.600 3.250 3.330 6,208,438 -0.27(-7.50%)
May 10, 2019 3.670 3.710 3.590 3.600 5,066,100 -0.08(-2.17%)
May 09, 2019 3.750 3.780 3.650 3.680 2,491,771 -0.09(-2.39%)
May 08, 2019 3.770 3.845 3.770 3.770 998,360 -0.02(-0.53%)
May 07, 2019 3.890 3.900 3.750 3.790 3,625,688 -0.14(-3.56%)
May 06, 2019 3.780 3.960 3.768 3.930 4,274,340 +0.05(+1.29%)
May 03, 2019 3.760 3.930 3.760 3.880 3,291,000 +0.14(+3.74%)
May 02, 2019 3.830 3.830 3.720 3.740 1,863,264 -0.07(-1.84%)
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.