Genworth Financial (NY: GNW )

4.410 +0.030 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.030 9.050 8.700 8.790 14,301,066 -0.13(-1.46%)
Apr 29, 2015 8.490 9.080 8.310 8.920 23,799,670 +0.93(+11.64%)
Apr 28, 2015 7.860 8.120 7.790 7.990 9,617,748 +0.10(+1.27%)
Apr 27, 2015 7.870 8.000 7.850 7.890 6,206,634 +0.03(+0.38%)
Apr 24, 2015 7.950 8.020 7.755 7.860 5,533,869 -0.10(-1.26%)
Apr 23, 2015 7.820 8.000 7.820 7.960 6,409,556 +0.12(+1.53%)
Apr 22, 2015 7.650 7.920 7.650 7.840 5,723,129 +0.19(+2.48%)
Apr 21, 2015 7.790 7.850 7.640 7.650 4,877,946 -0.14(-1.80%)
Apr 20, 2015 8.030 8.080 7.750 7.790 15,880,975 -0.23(-2.87%)
Apr 17, 2015 7.870 8.060 7.820 8.020 7,138,748 +0.03(+0.38%)
Apr 16, 2015 8.090 8.110 7.950 7.990 4,454,491 -0.10(-1.24%)
Apr 15, 2015 8.000 8.140 7.990 8.090 5,455,239 +0.11(+1.38%)
Apr 14, 2015 7.950 8.110 7.900 7.980 4,798,665 +0.04(+0.50%)
Apr 13, 2015 7.810 7.970 7.690 7.940 4,889,248 +0.21(+2.72%)
Apr 10, 2015 7.890 7.940 7.690 7.730 4,533,701 -0.16(-2.03%)
Apr 09, 2015 7.710 8.000 7.650 7.890 6,523,869 +0.18(+2.33%)
Apr 08, 2015 7.740 7.840 7.675 7.710 4,853,971 -0.04(-0.52%)
Apr 07, 2015 7.770 7.800 7.680 7.750 6,021,335 +0.00(+0.00%)
Apr 06, 2015 7.610 7.780 7.540 7.750 6,253,936 -0.01(-0.13%)
Apr 02, 2015 7.340 7.760 7.760 7.760 15,235,100 +0.43(+5.87%)
Apr 01, 2015 7.280 7.450 7.270 7.330 4,703,539 +0.02(+0.27%)
Mar 31, 2015 7.260 7.320 7.220 7.310 5,951,801 -0.03(-0.41%)
Mar 30, 2015 7.320 7.380 7.250 7.340 3,698,710 +0.05(+0.69%)
Mar 27, 2015 7.310 7.330 7.230 7.290 4,705,657 -0.01(-0.14%)
Mar 26, 2015 7.340 7.390 7.240 7.300 4,802,080 -0.05(-0.68%)
Mar 25, 2015 7.620 7.650 7.340 7.350 5,948,926 -0.25(-3.29%)
Mar 24, 2015 7.760 7.840 7.590 7.600 6,629,709 -0.15(-1.94%)
Mar 23, 2015 7.790 7.955 7.700 7.750 13,601,829 +0.37(+5.01%)
Mar 20, 2015 7.300 7.440 7.250 7.380 8,150,724 +0.12(+1.65%)
Mar 19, 2015 7.300 7.380 7.100 7.260 5,341,246 -0.07(-0.95%)
Mar 18, 2015 7.340 7.450 7.180 7.330 5,717,130 -0.02(-0.27%)
Mar 17, 2015 7.370 7.460 7.220 7.350 4,857,003 -0.08(-1.08%)
Mar 16, 2015 7.360 7.440 7.260 7.430 4,372,148 +0.08(+1.09%)
Mar 13, 2015 7.330 7.429 7.230 7.350 4,797,887 -0.03(-0.41%)
Mar 12, 2015 7.320 7.390 7.160 7.380 4,844,383 +0.11(+1.51%)
Mar 11, 2015 7.180 7.330 7.060 7.270 5,785,605 +0.12(+1.68%)
Mar 10, 2015 7.350 7.360 7.110 7.150 5,645,288 -0.29(-3.90%)
Mar 09, 2015 7.660 7.730 7.405 7.440 5,238,294 -0.23(-3.00%)
Mar 06, 2015 7.590 7.965 7.570 7.670 6,193,055 +0.06(+0.79%)
Mar 05, 2015 7.570 7.640 7.440 7.610 4,591,061 +0.03(+0.40%)
Mar 04, 2015 7.430 7.600 7.332 7.580 4,529,387 +0.07(+0.93%)
Mar 03, 2015 7.210 7.580 7.180 7.510 7,986,607 +0.18(+2.46%)
Mar 02, 2015 7.750 7.790 7.040 7.330 21,285,376 -0.42(-5.42%)
Feb 27, 2015 7.770 7.850 7.660 7.750 4,706,276 -0.02(-0.26%)
Feb 26, 2015 7.880 7.990 7.730 7.770 3,740,754 -0.10(-1.27%)
Feb 25, 2015 8.020 8.058 7.710 7.870 5,350,803 -0.13(-1.62%)
Feb 24, 2015 7.910 8.140 7.830 8.000 6,232,253 +0.09(+1.14%)
Feb 23, 2015 7.970 8.030 7.830 7.910 6,291,326 -0.08(-1.00%)
Feb 20, 2015 8.060 8.100 7.785 7.990 10,727,304 -0.10(-1.24%)
Feb 19, 2015 7.740 8.190 7.610 8.090 10,320,962 +0.07(+0.87%)
Feb 18, 2015 8.730 8.730 8.020 8.020 11,509,942 -0.80(-9.07%)
Feb 17, 2015 8.590 8.820 8.515 8.820 6,450,001 +0.15(+1.73%)
Feb 13, 2015 8.510 8.670 8.670 8.670 8,251,700 +0.17(+2.00%)
Feb 12, 2015 8.390 8.530 8.240 8.500 8,826,140 +0.17(+2.04%)
Feb 11, 2015 8.280 8.750 7.960 8.330 24,688,924 +0.52(+6.66%)
Feb 10, 2015 7.940 7.980 7.670 7.810 6,983,123 -0.07(-0.89%)
Feb 09, 2015 7.730 7.940 7.650 7.880 4,509,652 +0.12(+1.55%)
Feb 06, 2015 7.660 7.920 7.660 7.760 5,559,606 +0.17(+2.24%)
Feb 05, 2015 7.420 7.675 7.410 7.590 3,527,545 +0.13(+1.74%)
Feb 04, 2015 7.600 7.808 7.400 7.460 5,833,074 -0.18(-2.36%)
Feb 03, 2015 7.430 7.710 7.420 7.640 8,130,959 +0.22(+2.96%)
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.