Genworth Financial (NY: GNW )

5.015 -0.015 (-0.30%)
Streaming Delayed Price Updated: 12:48 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.550 4.570 4.420 4.540 10,300,257 +0.39(+9.40%)
Nov 27, 2020 4.170 4.270 4.110 4.150 2,432,400 -0.04(-0.95%)
Nov 25, 2020 4.480 4.530 3.350 4.190 19,099,100 -0.37(-8.11%)
Nov 24, 2020 4.560 4.590 4.460 4.560 4,266,047 +0.03(+0.66%)
Nov 23, 2020 4.660 4.675 4.430 4.530 4,315,954 -0.10(-2.16%)
Nov 20, 2020 4.560 4.660 4.540 4.630 4,223,900 +0.07(+1.54%)
Nov 19, 2020 4.550 4.590 4.480 4.560 3,829,177 +0.13(+2.93%)
Nov 18, 2020 4.530 4.600 4.420 4.430 3,960,047 -0.13(-2.85%)
Nov 17, 2020 4.550 4.630 4.530 4.560 3,553,283 -0.03(-0.65%)
Nov 16, 2020 4.520 4.610 4.490 4.590 4,820,534 +0.09(+2.00%)
Nov 13, 2020 4.510 4.510 4.410 4.500 2,273,600 +0.02(+0.45%)
Nov 12, 2020 4.490 4.500 4.340 4.480 4,411,202 -0.03(-0.67%)
Nov 11, 2020 4.590 4.590 4.400 4.510 4,069,772 -0.01(-0.22%)
Nov 10, 2020 4.370 4.540 4.300 4.520 7,965,497 +0.22(+5.12%)
Nov 09, 2020 4.400 4.410 4.280 4.300 6,123,418 +0.07(+1.65%)
Nov 06, 2020 4.200 4.280 4.180 4.230 2,896,200 -0.02(-0.47%)
Nov 05, 2020 4.300 4.330 4.120 4.250 4,987,731 +0.15(+3.66%)
Nov 04, 2020 3.990 4.120 3.930 4.100 2,588,162 +0.00(+0.00%)
Nov 03, 2020 4.030 4.110 4.010 4.100 3,571,809 +0.03(+0.74%)
Nov 02, 2020 4.100 4.170 4.010 4.070 5,245,252 +0.14(+3.56%)
Oct 30, 2020 4.060 4.138 3.840 3.930 4,403,200 -0.15(-3.68%)
Oct 29, 2020 3.820 4.110 3.770 4.080 7,058,384 +0.42(+11.48%)
Oct 28, 2020 3.800 3.820 3.650 3.660 3,644,799 -0.17(-4.44%)
Oct 27, 2020 3.800 3.860 3.720 3.830 2,123,081 +0.00(+0.00%)
Oct 26, 2020 3.740 3.870 3.740 3.830 2,946,568 +0.04(+1.06%)
Oct 23, 2020 3.810 3.850 3.759 3.790 2,937,200 +0.03(+0.80%)
Oct 22, 2020 3.710 3.770 3.670 3.760 2,330,617 +0.03(+0.80%)
Oct 21, 2020 3.630 3.830 3.620 3.730 3,640,414 +0.12(+3.32%)
Oct 20, 2020 3.560 3.630 3.540 3.610 2,048,943 +0.08(+2.27%)
Oct 19, 2020 3.540 3.640 3.520 3.530 2,570,174 +0.02(+0.57%)
Oct 16, 2020 3.570 3.600 3.490 3.510 3,414,200 -0.07(-1.96%)
Oct 15, 2020 3.500 3.590 3.460 3.580 1,649,999 +0.06(+1.70%)
Oct 14, 2020 3.590 3.630 3.510 3.520 2,524,295 -0.11(-3.03%)
Oct 13, 2020 3.570 3.640 3.550 3.630 2,934,530 +0.00(+0.00%)
Oct 12, 2020 3.420 3.650 3.415 3.630 4,066,959 +0.20(+5.83%)
Oct 09, 2020 3.520 3.520 3.390 3.430 3,452,100 -0.02(-0.58%)
Oct 08, 2020 3.460 3.490 3.400 3.450 1,648,496 +0.05(+1.47%)
Oct 07, 2020 3.500 3.530 3.400 3.400 3,227,049 -0.04(-1.16%)
Oct 06, 2020 3.500 3.530 3.400 3.440 3,058,549 -0.03(-0.86%)
Oct 05, 2020 3.430 3.550 3.430 3.470 2,744,407 +0.06(+1.76%)
Oct 02, 2020 3.090 3.465 3.090 3.410 5,198,400 +0.25(+7.91%)
Oct 01, 2020 2.950 3.250 2.950 3.160 8,219,298 -0.19(-5.67%)
Sep 30, 2020 3.410 3.460 3.300 3.350 4,133,187 -0.15(-4.29%)
Sep 29, 2020 3.240 3.530 3.080 3.500 6,444,663 +0.23(+7.03%)
Sep 28, 2020 3.110 3.305 3.070 3.270 5,530,625 +0.19(+6.17%)
Sep 25, 2020 3.190 3.213 3.020 3.080 8,987,500 +0.05(+1.65%)
Sep 24, 2020 3.040 3.045 2.920 3.030 3,988,475 +0.00(+0.00%)
Sep 23, 2020 3.160 3.260 3.010 3.030 5,184,004 -0.10(-3.19%)
Sep 22, 2020 3.180 3.200 3.050 3.130 5,748,570 -0.05(-1.57%)
Sep 21, 2020 3.180 3.250 3.060 3.180 5,501,222 -0.10(-3.05%)
Sep 18, 2020 3.110 3.330 3.110 3.280 15,457,300 +0.20(+6.49%)
Sep 17, 2020 3.440 3.460 3.070 3.080 12,765,417 -0.38(-10.98%)
Sep 16, 2020 3.610 3.620 3.450 3.460 12,032,338 -0.07(-1.98%)
Sep 15, 2020 3.740 3.790 3.510 3.530 5,094,873 -0.22(-5.87%)
Sep 14, 2020 3.750 3.770 3.600 3.750 3,578,546 +0.04(+1.08%)
Sep 11, 2020 3.540 3.730 3.460 3.710 4,246,200 +0.18(+5.10%)
Sep 10, 2020 3.550 3.700 3.510 3.530 5,641,837 -0.03(-0.84%)
Sep 09, 2020 3.430 3.660 3.410 3.560 5,969,650 +0.21(+6.27%)
Sep 08, 2020 3.450 3.475 3.325 3.350 4,630,845 -0.11(-3.18%)
Sep 04, 2020 3.540 3.620 3.440 3.460 6,357,300 -0.08(-2.26%)
Sep 03, 2020 3.350 3.620 3.330 3.540 8,119,821 +0.19(+5.67%)
Sep 02, 2020 3.280 3.380 3.210 3.350 6,867,983 +0.06(+1.82%)
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.