Genworth Financial (NY: GNW )

5.140 +0.080 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.160 4.250 4.150 4.250 2,684,831 +0.08(+1.92%)
Jul 28, 2022 4.200 4.215 4.080 4.170 1,704,324 -0.02(-0.48%)
Jul 27, 2022 4.100 4.200 4.090 4.190 2,441,741 +0.11(+2.70%)
Jul 26, 2022 4.030 4.110 4.020 4.080 2,433,375 +0.05(+1.24%)
Jul 25, 2022 3.950 4.030 3.925 4.030 2,009,903 +0.10(+2.54%)
Jul 22, 2022 4.050 4.085 3.880 3.930 2,631,748 -0.07(-1.75%)
Jul 21, 2022 4.060 4.080 3.940 4.000 2,817,339 -0.09(-2.20%)
Jul 20, 2022 4.060 4.120 4.010 4.090 2,890,833 +0.00(+0.00%)
Jul 19, 2022 4.020 4.110 4.010 4.090 2,981,218 +0.13(+3.28%)
Jul 18, 2022 4.000 4.055 3.940 3.960 2,254,307 -0.01(-0.25%)
Jul 15, 2022 3.980 4.005 3.880 3.970 2,790,042 +0.11(+2.85%)
Jul 14, 2022 3.880 3.920 3.810 3.860 3,396,972 -0.11(-2.77%)
Jul 13, 2022 3.810 3.990 3.800 3.970 3,204,935 +0.13(+3.39%)
Jul 12, 2022 3.720 3.905 3.680 3.840 3,084,710 +0.12(+3.23%)
Jul 11, 2022 3.640 3.755 3.610 3.720 3,642,635 +0.06(+1.64%)
Jul 08, 2022 3.600 3.690 3.580 3.660 2,620,625 +0.08(+2.23%)
Jul 07, 2022 3.600 3.690 3.580 3.580 2,213,470 -0.01(-0.28%)
Jul 06, 2022 3.560 3.620 3.495 3.590 3,225,754 -0.01(-0.28%)
Jul 05, 2022 3.520 3.600 3.495 3.600 4,231,277 -0.04(-1.10%)
Jul 01, 2022 3.480 3.655 3.460 3.640 3,504,356 +0.11(+3.12%)
Jun 30, 2022 3.490 3.600 3.450 3.530 3,008,226 +0.01(+0.28%)
Jun 29, 2022 3.600 3.600 3.510 3.520 1,833,362 -0.06(-1.68%)
Jun 28, 2022 3.630 3.730 3.580 3.580 3,726,457 -0.08(-2.19%)
Jun 27, 2022 3.610 3.660 3.570 3.660 1,894,014 +0.07(+1.95%)
Jun 24, 2022 3.480 3.640 3.480 3.590 3,216,113 +0.11(+3.16%)
Jun 23, 2022 3.510 3.540 3.430 3.480 3,268,230 -0.04(-1.14%)
Jun 22, 2022 3.480 3.550 3.470 3.520 3,357,767 -0.04(-1.12%)
Jun 21, 2022 3.580 3.620 3.500 3.560 3,104,449 +0.09(+2.59%)
Jun 17, 2022 3.580 3.600 3.460 3.470 5,883,667 -0.09(-2.53%)
Jun 16, 2022 3.700 3.715 3.544 3.560 3,770,371 -0.21(-5.57%)
Jun 15, 2022 3.780 3.820 3.680 3.770 4,251,921 +0.07(+1.89%)
Jun 14, 2022 3.660 3.730 3.650 3.700 3,561,095 +0.04(+1.09%)
Jun 13, 2022 3.850 3.870 3.660 3.660 4,736,653 -0.28(-7.11%)
Jun 10, 2022 3.890 3.965 3.840 3.940 4,160,009 +0.02(+0.51%)
Jun 09, 2022 4.040 4.065 3.920 3.920 3,293,973 -0.13(-3.21%)
Jun 08, 2022 4.050 4.105 4.040 4.050 2,514,010 -0.05(-1.22%)
Jun 07, 2022 4.080 4.110 4.035 4.100 2,122,917 +0.02(+0.49%)
Jun 06, 2022 4.000 4.100 4.000 4.080 2,876,556 +0.09(+2.26%)
Jun 03, 2022 4.020 4.070 3.960 3.990 2,408,467 -0.09(-2.21%)
Jun 02, 2022 4.040 4.090 4.020 4.080 1,867,430 +0.03(+0.74%)
Jun 01, 2022 4.090 4.100 3.950 4.050 2,310,412 +0.00(+0.00%)
May 31, 2022 4.040 4.109 4.040 4.050 4,050,753 -0.04(-0.98%)
May 27, 2022 4.090 4.160 4.050 4.090 2,564,410 -0.01(-0.24%)
May 26, 2022 3.980 4.110 3.980 4.100 2,639,139 +0.12(+3.02%)
May 25, 2022 3.890 4.040 3.890 3.980 2,251,182 +0.04(+1.02%)
May 24, 2022 3.940 3.960 3.825 3.940 3,961,452 +0.00(+0.00%)
May 23, 2022 3.940 4.050 3.930 3.940 4,703,521 +0.02(+0.51%)
May 20, 2022 4.000 4.015 3.810 3.920 3,679,890 -0.04(-1.01%)
May 19, 2022 3.940 4.025 3.900 3.960 4,493,814 -0.04(-1.00%)
May 18, 2022 4.060 4.130 3.980 4.000 4,247,835 -0.07(-1.72%)
May 17, 2022 4.000 4.080 3.990 4.070 2,173,192 +0.13(+3.30%)
May 16, 2022 3.920 4.000 3.900 3.940 2,770,845 +0.00(+0.00%)
May 13, 2022 3.840 3.980 3.830 3.940 3,425,505 +0.12(+3.14%)
May 12, 2022 3.810 3.850 3.740 3.820 4,038,781 -0.02(-0.52%)
May 11, 2022 3.870 3.990 3.820 3.840 4,100,029 +0.00(+0.00%)
May 10, 2022 3.980 4.010 3.755 3.840 5,165,039 -0.11(-2.78%)
May 09, 2022 3.980 4.050 3.915 3.950 4,012,197 -0.10(-2.47%)
May 06, 2022 3.990 4.070 3.960 4.050 2,741,893 +0.02(+0.50%)
May 05, 2022 4.050 4.150 3.980 4.030 3,726,428 -0.09(-2.18%)
May 04, 2022 3.980 4.125 3.840 4.120 5,742,017 +0.12(+3.00%)
May 03, 2022 3.900 4.090 3.880 4.000 7,328,268 +0.29(+7.82%)
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.