Genworth Financial (NY: GNW )

3.505 -0.095 (-2.64%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.860 3.890 3.810 3.830 2,418,900 -0.01(-0.26%)
Mar 28, 2019 3.880 3.930 3.820 3.840 1,496,416 -0.05(-1.29%)
Mar 27, 2019 3.930 3.970 3.860 3.890 1,758,161 -0.04(-1.02%)
Mar 26, 2019 3.860 3.980 3.850 3.930 2,604,627 +0.08(+2.08%)
Mar 25, 2019 3.830 3.890 3.820 3.850 1,249,127 +0.02(+0.52%)
Mar 22, 2019 3.920 3.960 3.830 3.830 2,749,400 -0.12(-3.04%)
Mar 21, 2019 3.910 3.990 3.900 3.950 2,218,520 +0.03(+0.77%)
Mar 20, 2019 3.960 4.000 3.900 3.920 2,096,314 -0.04(-1.01%)
Mar 19, 2019 3.960 4.060 3.960 3.960 2,177,236 +0.00(+0.00%)
Mar 18, 2019 4.000 4.050 3.950 3.960 3,262,056 -0.04(-1.00%)
Mar 15, 2019 3.970 4.090 3.920 4.000 13,631,700 +0.19(+4.99%)
Mar 14, 2019 3.920 3.930 3.790 3.810 2,743,362 -0.12(-3.05%)
Mar 13, 2019 3.800 4.020 3.790 3.930 7,078,577 +0.14(+3.69%)
Mar 12, 2019 3.610 3.810 3.550 3.790 3,427,173 +0.19(+5.28%)
Mar 11, 2019 3.650 3.750 3.590 3.600 3,317,807 -0.03(-0.83%)
Mar 08, 2019 3.800 3.840 3.610 3.630 7,178,300 -0.19(-4.97%)
Mar 07, 2019 3.900 3.940 3.690 3.820 5,596,870 -0.07(-1.80%)
Mar 06, 2019 3.970 4.100 3.880 3.890 6,054,600 -0.08(-2.02%)
Mar 05, 2019 3.900 4.040 3.900 3.970 5,223,644 +0.08(+2.06%)
Mar 04, 2019 3.880 3.940 3.850 3.890 3,206,051 +0.05(+1.30%)
Mar 01, 2019 3.920 3.980 3.830 3.840 3,807,100 -0.03(-0.78%)
Feb 28, 2019 3.960 3.990 3.860 3.870 3,791,701 -0.07(-1.78%)
Feb 27, 2019 3.950 3.980 3.900 3.940 3,921,310 +0.09(+2.34%)
Feb 26, 2019 4.030 4.070 3.830 3.850 5,489,581 -0.17(-4.23%)
Feb 25, 2019 4.350 4.350 3.670 4.020 21,882,172 -0.28(-6.51%)
Feb 22, 2019 4.540 4.545 4.290 4.300 7,971,700 -0.24(-5.29%)
Feb 21, 2019 4.480 4.560 4.470 4.540 2,950,977 +0.05(+1.11%)
Feb 20, 2019 4.560 4.565 4.480 4.490 3,221,131 -0.05(-1.10%)
Feb 19, 2019 4.540 4.560 4.510 4.540 2,647,458 -0.01(-0.22%)
Feb 15, 2019 4.580 4.585 4.530 4.550 3,960,000 +0.00(+0.00%)
Feb 14, 2019 4.580 4.610 4.485 4.550 4,838,075 -0.04(-0.87%)
Feb 13, 2019 4.610 4.690 4.570 4.590 2,835,641 -0.02(-0.43%)
Feb 12, 2019 4.620 4.660 4.590 4.610 2,566,616 -0.01(-0.22%)
Feb 11, 2019 4.610 4.650 4.580 4.620 2,687,753 +0.01(+0.22%)
Feb 08, 2019 4.670 4.710 4.520 4.610 4,234,500 -0.07(-1.50%)
Feb 07, 2019 4.720 4.760 4.660 4.680 3,804,562 -0.05(-1.06%)
Feb 06, 2019 4.700 4.830 4.690 4.730 4,946,118 -0.07(-1.46%)
Feb 05, 2019 4.820 4.840 4.770 4.800 1,718,890 -0.02(-0.41%)
Feb 04, 2019 4.820 4.830 4.750 4.820 4,246,056 -0.02(-0.41%)
Feb 01, 2019 4.810 4.880 4.800 4.840 2,070,900 +0.00(+0.00%)
Jan 31, 2019 4.730 4.840 4.730 4.840 5,896,837 +0.10(+2.11%)
Jan 30, 2019 4.750 4.770 4.630 4.740 6,097,844 -0.01(-0.21%)
Jan 29, 2019 4.750 4.800 4.640 4.750 3,711,784 +0.01(+0.21%)
Jan 28, 2019 4.730 4.820 4.710 4.740 2,973,875 -0.04(-0.84%)
Jan 25, 2019 4.860 4.880 4.760 4.780 3,483,800 -0.08(-1.65%)
Jan 24, 2019 4.850 4.940 4.820 4.860 2,440,655 -0.01(-0.21%)
Jan 23, 2019 4.840 4.890 4.800 4.870 2,902,631 +0.06(+1.25%)
Jan 22, 2019 4.990 5.000 4.780 4.810 5,893,261 -0.20(-3.99%)
Jan 18, 2019 4.970 5.020 4.950 5.010 4,599,500 +0.03(+0.60%)
Jan 17, 2019 4.980 5.020 4.950 4.980 4,261,093 +0.01(+0.20%)
Jan 16, 2019 4.980 5.005 4.920 4.970 4,258,244 +0.00(+0.00%)
Jan 15, 2019 4.900 5.000 4.860 4.970 7,765,315 +0.17(+3.54%)
Jan 14, 2019 4.800 4.840 4.770 4.800 3,855,661 +0.00(+0.00%)
Jan 11, 2019 4.750 4.830 4.700 4.800 2,781,600 +0.03(+0.63%)
Jan 10, 2019 4.740 4.780 4.710 4.770 2,163,508 +0.01(+0.21%)
Jan 09, 2019 4.750 4.800 4.700 4.760 6,102,931 +0.01(+0.21%)
Jan 08, 2019 4.740 4.800 4.690 4.750 3,921,355 +0.02(+0.42%)
Jan 07, 2019 4.770 4.810 4.680 4.730 2,996,639 -0.06(-1.25%)
Jan 04, 2019 4.750 4.800 4.690 4.790 4,863,200 +0.09(+1.91%)
Jan 03, 2019 4.710 4.780 4.660 4.700 3,250,887 -0.03(-0.63%)
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.