Genworth Financial (NY: GNW )

3.520 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 3.610 3.625 3.450 3.520 8,799,300 -0.09(-2.49%)
Sep 16, 2021 3.640 3.660 3.560 3.610 3,874,865 -0.05(-1.37%)
Sep 15, 2021 3.580 3.670 3.570 3.660 2,691,494 +0.08(+2.23%)
Sep 14, 2021 3.690 3.740 3.530 3.580 3,190,373 -0.10(-2.72%)
Sep 13, 2021 3.530 3.685 3.430 3.680 4,431,835 +0.25(+7.29%)
Sep 10, 2021 3.650 3.650 3.420 3.430 3,487,334 -0.18(-4.99%)
Sep 09, 2021 3.650 3.700 3.590 3.610 2,457,840 -0.04(-1.10%)
Sep 08, 2021 3.590 3.660 3.550 3.650 2,718,272 +0.03(+0.83%)
Sep 07, 2021 3.660 3.685 3.600 3.620 1,639,794 -0.03(-0.82%)
Sep 03, 2021 3.730 3.750 3.630 3.650 2,472,813 -0.08(-2.14%)
Sep 02, 2021 3.750 3.790 3.690 3.730 2,940,820 +0.01(+0.27%)
Sep 01, 2021 3.770 3.770 3.660 3.720 3,314,741 -0.03(-0.80%)
Aug 31, 2021 3.640 3.800 3.640 3.750 3,641,892 +0.10(+2.74%)
Aug 30, 2021 3.720 3.720 3.630 3.650 1,543,482 -0.07(-1.88%)
Aug 27, 2021 3.580 3.740 3.580 3.720 2,454,079 +0.12(+3.33%)
Aug 26, 2021 3.640 3.710 3.570 3.600 1,813,164 -0.05(-1.37%)
Aug 25, 2021 3.570 3.700 3.520 3.650 2,822,852 +0.07(+1.96%)
Aug 24, 2021 3.520 3.590 3.510 3.580 2,126,438 +0.06(+1.70%)
Aug 23, 2021 3.380 3.520 3.340 3.520 3,294,343 +0.17(+5.07%)
Aug 20, 2021 3.310 3.370 3.290 3.350 2,298,513 +0.01(+0.30%)
Aug 19, 2021 3.430 3.460 3.290 3.340 3,274,175 -0.14(-4.02%)
Aug 18, 2021 3.600 3.610 3.470 3.480 2,125,079 -0.14(-3.87%)
Aug 17, 2021 3.640 3.640 3.560 3.620 2,020,173 -0.04(-1.09%)
Aug 16, 2021 3.620 3.670 3.535 3.660 4,641,757 -0.04(-1.08%)
Aug 13, 2021 3.640 3.710 3.570 3.700 1,633,593 +0.03(+0.82%)
Aug 12, 2021 3.750 3.750 3.620 3.670 1,675,596 -0.07(-1.87%)
Aug 11, 2021 3.680 3.750 3.600 3.740 2,177,595 +0.05(+1.36%)
Aug 10, 2021 3.670 3.720 3.650 3.690 2,832,942 +0.01(+0.27%)
Aug 09, 2021 3.570 3.740 3.569 3.680 3,807,823 +0.08(+2.22%)
Aug 06, 2021 3.540 3.610 3.490 3.600 2,640,051 +0.10(+2.86%)
Aug 05, 2021 3.370 3.560 3.350 3.500 2,920,962 +0.13(+3.86%)
Aug 04, 2021 3.420 3.570 3.320 3.370 6,122,300 -0.03(-0.88%)
Aug 03, 2021 3.320 3.425 3.280 3.400 3,230,163 +0.05(+1.49%)
Aug 02, 2021 3.350 3.460 3.320 3.350 2,744,854 +0.01(+0.30%)
Jul 30, 2021 3.350 3.390 3.280 3.340 2,562,238 -0.02(-0.60%)
Jul 29, 2021 3.330 3.460 3.330 3.360 1,727,531 +0.04(+1.20%)
Jul 28, 2021 3.320 3.380 3.250 3.320 1,634,679 +0.02(+0.61%)
Jul 27, 2021 3.290 3.317 3.250 3.300 1,806,230 -0.04(-1.20%)
Jul 26, 2021 3.280 3.380 3.280 3.340 2,624,955 +0.08(+2.45%)
Jul 23, 2021 3.380 3.390 3.240 3.260 2,256,101 -0.11(-3.26%)
Jul 22, 2021 3.475 3.500 3.310 3.370 1,863,326 -0.09(-2.60%)
Jul 21, 2021 3.300 3.520 3.290 3.460 3,444,901 +0.23(+7.12%)
Jul 20, 2021 3.320 3.420 3.230 3.230 5,953,679 -0.06(-1.82%)
Jul 19, 2021 3.380 3.400 3.250 3.290 5,389,296 -0.16(-4.64%)
Jul 16, 2021 3.550 3.620 3.435 3.450 2,667,376 -0.09(-2.54%)
Jul 15, 2021 3.480 3.580 3.450 3.540 1,990,686 +0.02(+0.57%)
Jul 14, 2021 3.540 3.580 3.485 3.520 3,041,136 +0.02(+0.57%)
Jul 13, 2021 3.640 3.660 3.500 3.500 3,405,534 -0.16(-4.37%)
Jul 12, 2021 3.650 3.680 3.594 3.660 2,208,491 +0.01(+0.27%)
Jul 09, 2021 3.590 3.680 3.590 3.650 4,720,638 +0.07(+1.96%)
Jul 08, 2021 3.650 3.660 3.550 3.580 5,531,158 -0.14(-3.76%)
Jul 07, 2021 3.720 3.780 3.710 3.720 3,210,335 -0.03(-0.80%)
Jul 06, 2021 3.830 3.850 3.740 3.750 2,700,261 -0.11(-2.85%)
Jul 02, 2021 3.950 3.950 3.860 3.860 2,696,251 -0.09(-2.28%)
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.