Genworth Financial (NY: GNW )

5.020 +0.020 (+0.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.760 3.870 3.680 3.710 3,035,084 -0.10(-2.62%)
Apr 28, 2022 3.610 3.810 3.580 3.810 3,882,700 +0.25(+7.02%)
Apr 27, 2022 3.530 3.610 3.530 3.560 2,374,477 -0.02(-0.56%)
Apr 26, 2022 3.710 3.730 3.580 3.580 3,517,845 -0.18(-4.79%)
Apr 25, 2022 3.780 3.785 3.655 3.760 4,032,091 -0.07(-1.83%)
Apr 22, 2022 3.890 3.905 3.820 3.830 3,390,062 -0.08(-2.05%)
Apr 21, 2022 3.950 4.055 3.900 3.910 4,067,517 -0.04(-1.01%)
Apr 20, 2022 3.830 3.970 3.810 3.950 3,916,234 +0.16(+4.22%)
Apr 19, 2022 3.720 3.820 3.710 3.790 3,134,463 +0.07(+1.88%)
Apr 18, 2022 3.720 3.770 3.700 3.720 2,118,515 -0.03(-0.80%)
Apr 14, 2022 3.740 3.785 3.705 3.750 4,043,752 -0.01(-0.27%)
Apr 13, 2022 3.640 3.770 3.615 3.760 2,429,505 +0.11(+3.01%)
Apr 12, 2022 3.680 3.700 3.620 3.650 3,853,656 -0.01(-0.27%)
Apr 11, 2022 3.710 3.830 3.650 3.660 4,907,607 -0.07(-1.88%)
Apr 08, 2022 3.730 3.740 3.660 3.730 3,221,378 +0.01(+0.27%)
Apr 07, 2022 3.750 3.750 3.620 3.720 4,803,836 -0.04(-1.06%)
Apr 06, 2022 3.780 3.870 3.740 3.760 3,394,311 -0.05(-1.31%)
Apr 05, 2022 3.820 3.890 3.790 3.810 3,384,783 +0.00(+0.00%)
Apr 04, 2022 3.790 3.830 3.770 3.810 2,601,873 +0.00(+0.00%)
Apr 01, 2022 3.800 3.850 3.770 3.810 3,244,746 +0.03(+0.79%)
Mar 31, 2022 3.770 3.825 3.720 3.780 5,312,328 -0.02(-0.53%)
Mar 30, 2022 3.870 3.905 3.790 3.800 2,222,224 -0.08(-2.06%)
Mar 29, 2022 3.800 3.920 3.795 3.880 3,364,294 +0.10(+2.65%)
Mar 28, 2022 3.800 3.820 3.750 3.780 2,336,086 -0.04(-1.05%)
Mar 25, 2022 3.730 3.860 3.710 3.820 3,131,605 +0.09(+2.41%)
Mar 24, 2022 3.750 3.765 3.705 3.730 2,388,819 +0.00(+0.00%)
Mar 23, 2022 3.780 3.820 3.705 3.730 4,845,217 -0.09(-2.36%)
Mar 22, 2022 3.770 3.830 3.740 3.820 5,379,533 +0.08(+2.14%)
Mar 21, 2022 3.770 3.800 3.700 3.740 3,696,002 -0.04(-1.06%)
Mar 18, 2022 3.750 3.790 3.715 3.780 5,939,756 -0.06(-1.56%)
Mar 17, 2022 3.790 3.850 3.754 3.840 2,569,199 +0.02(+0.52%)
Mar 16, 2022 3.820 3.860 3.735 3.820 3,952,394 +0.07(+1.87%)
Mar 15, 2022 3.760 3.780 3.705 3.750 4,210,119 +0.01(+0.27%)
Mar 14, 2022 3.800 3.800 3.680 3.740 3,626,171 +0.04(+1.08%)
Mar 11, 2022 3.820 3.845 3.700 3.700 2,580,572 -0.05(-1.33%)
Mar 10, 2022 3.740 3.790 3.680 3.750 5,195,845 -0.07(-1.83%)
Mar 09, 2022 3.830 3.900 3.800 3.820 3,462,475 +0.10(+2.69%)
Mar 08, 2022 3.830 3.860 3.720 3.720 9,210,148 -0.07(-1.85%)
Mar 07, 2022 3.890 3.890 3.760 3.790 4,599,314 -0.12(-3.07%)
Mar 04, 2022 3.950 3.970 3.865 3.910 3,902,783 -0.13(-3.22%)
Mar 03, 2022 4.100 4.140 4.010 4.040 3,258,756 -0.07(-1.70%)
Mar 02, 2022 4.040 4.135 4.000 4.110 4,250,354 +0.11(+2.75%)
Mar 01, 2022 3.990 4.080 3.916 4.000 6,355,277 -0.06(-1.48%)
Feb 28, 2022 3.990 4.070 3.890 4.060 8,920,960 +0.01(+0.25%)
Feb 25, 2022 4.020 4.080 4.040 4.050 3,697,748 +0.03(+0.75%)
Feb 24, 2022 3.890 4.040 3.840 4.020 3,730,238 -0.02(-0.50%)
Feb 23, 2022 4.150 4.167 4.030 4.040 5,738,249 -0.04(-0.98%)
Feb 22, 2022 4.190 4.215 4.080 4.080 4,443,553 -0.13(-3.09%)
Feb 18, 2022 4.210 0 -0.06(-1.41%)
Feb 17, 2022 4.260 4.310 4.225 4.270 3,033,746 -0.02(-0.47%)
Feb 16, 2022 4.270 4.330 4.245 4.290 3,718,879 +0.00(+0.00%)
Feb 15, 2022 4.170 4.310 4.130 4.290 3,022,713 +0.20(+4.89%)
Feb 14, 2022 4.170 4.210 4.050 4.090 4,132,549 -0.12(-2.85%)
Feb 11, 2022 4.250 4.325 4.150 4.210 3,320,342 -0.07(-1.64%)
Feb 10, 2022 4.300 4.450 4.270 4.280 4,280,700 -0.08(-1.83%)
Feb 09, 2022 4.350 4.400 4.310 4.360 3,344,705 +0.02(+0.46%)
Feb 08, 2022 4.150 4.380 4.120 4.340 5,143,860 +0.30(+7.43%)
Feb 07, 2022 3.920 4.090 3.920 4.040 2,562,980 +0.09(+2.28%)
Feb 04, 2022 3.910 4.000 3.875 3.950 3,318,065 +0.03(+0.77%)
Feb 03, 2022 3.930 3.920 2,858,555 -0.04(-1.01%)
Feb 02, 2022 3.880 3.990 3.760 3.960 3,919,022 +0.05(+1.28%)
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.