Genworth Financial (NY: GNW )

6.740 -0.110 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.800 3.920 3.685 3.900 8,387,700 +0.01(+0.26%)
Feb 27, 2020 3.980 4.070 3.820 3.890 5,216,188 -0.17(-4.19%)
Feb 26, 2020 4.190 4.190 4.050 4.060 3,946,391 -0.09(-2.17%)
Feb 25, 2020 4.250 4.280 4.130 4.150 4,191,168 -0.12(-2.81%)
Feb 24, 2020 4.190 4.320 4.190 4.270 3,373,026 -0.06(-1.39%)
Feb 21, 2020 4.290 4.410 4.280 4.330 3,853,900 +0.01(+0.23%)
Feb 20, 2020 4.350 4.350 4.300 4.320 3,128,792 -0.04(-0.92%)
Feb 19, 2020 4.350 4.420 4.300 4.360 3,078,089 +0.00(+0.00%)
Feb 18, 2020 4.300 4.380 4.290 4.360 2,240,147 +0.06(+1.40%)
Feb 14, 2020 4.290 4.410 4.220 4.300 5,059,500 +0.02(+0.47%)
Feb 13, 2020 4.100 4.340 4.100 4.280 6,085,882 +0.17(+4.14%)
Feb 12, 2020 3.880 4.140 3.860 4.110 7,958,118 +0.26(+6.75%)
Feb 11, 2020 3.760 3.920 3.760 3.850 2,985,237 +0.12(+3.22%)
Feb 10, 2020 3.810 3.840 3.700 3.730 5,762,918 -0.09(-2.36%)
Feb 07, 2020 3.820 3.880 3.730 3.820 3,862,500 -0.03(-0.78%)
Feb 06, 2020 3.940 3.940 3.810 3.850 4,735,150 -0.02(-0.52%)
Feb 05, 2020 3.720 3.910 3.600 3.870 12,247,192 -0.24(-5.84%)
Feb 04, 2020 4.060 4.160 3.990 4.110 4,146,081 +0.11(+2.75%)
Feb 03, 2020 4.100 4.160 3.970 4.000 4,715,531 -0.10(-2.44%)
Jan 31, 2020 4.150 4.180 4.080 4.100 2,483,000 -0.09(-2.15%)
Jan 30, 2020 4.100 4.230 4.100 4.190 2,373,911 +0.06(+1.45%)
Jan 29, 2020 4.150 4.200 4.100 4.130 3,825,787 -0.03(-0.72%)
Jan 28, 2020 4.210 4.220 4.130 4.160 1,890,185 -0.01(-0.24%)
Jan 27, 2020 4.210 4.220 4.120 4.170 2,449,872 -0.07(-1.65%)
Jan 24, 2020 4.330 4.345 4.200 4.240 4,277,900 -0.08(-1.85%)
Jan 23, 2020 4.320 4.400 4.270 4.320 3,705,876 -0.01(-0.23%)
Jan 22, 2020 4.310 4.340 4.260 4.330 2,717,904 +0.02(+0.46%)
Jan 21, 2020 4.300 4.330 4.260 4.310 3,195,350 +0.01(+0.23%)
Jan 17, 2020 4.330 4.330 4.230 4.300 2,691,400 -0.01(-0.23%)
Jan 16, 2020 4.300 4.360 4.240 4.310 2,859,362 +0.06(+1.41%)
Jan 15, 2020 4.270 4.320 4.170 4.250 3,681,808 -0.04(-0.93%)
Jan 14, 2020 4.360 4.380 4.260 4.290 3,641,823 -0.11(-2.50%)
Jan 13, 2020 4.400 4.420 4.360 4.400 2,889,126 +0.00(+0.00%)
Jan 10, 2020 4.410 4.440 4.360 4.400 4,847,100 -0.04(-0.90%)
Jan 09, 2020 4.450 4.450 4.390 4.440 2,722,290 +0.03(+0.68%)
Jan 08, 2020 4.400 4.450 4.390 4.410 4,703,509 +0.02(+0.46%)
Jan 07, 2020 4.360 4.450 4.360 4.390 1,888,588 -0.03(-0.68%)
Jan 06, 2020 4.320 4.430 4.290 4.420 2,831,234 +0.05(+1.14%)
Jan 03, 2020 4.330 4.415 4.310 4.370 1,791,700 -0.01(-0.23%)
Jan 02, 2020 4.440 4.440 4.320 4.380 3,224,880 -0.02(-0.45%)
Dec 31, 2019 4.280 4.440 4.280 4.400 4,185,600 +0.12(+2.80%)
Dec 30, 2019 4.350 4.370 4.280 4.280 2,111,734 -0.08(-1.83%)
Dec 27, 2019 4.220 4.430 4.210 4.360 3,226,200 +0.13(+3.07%)
Dec 26, 2019 4.180 4.260 4.170 4.230 1,351,846 +0.08(+1.93%)
Dec 24, 2019 4.220 4.290 4.140 4.150 2,873,100 -0.05(-1.19%)
Dec 23, 2019 4.470 4.500 4.130 4.200 6,605,227 -0.32(-7.08%)
Dec 20, 2019 4.510 4.560 4.460 4.520 11,858,700 +0.03(+0.67%)
Dec 19, 2019 4.720 4.730 4.460 4.490 6,185,480 -0.23(-4.87%)
Dec 18, 2019 4.820 4.840 4.680 4.720 3,659,274 -0.07(-1.46%)
Dec 17, 2019 4.650 4.930 4.650 4.790 6,291,196 +0.15(+3.23%)
Dec 16, 2019 4.670 4.750 4.610 4.640 6,335,860 +0.03(+0.65%)
Dec 13, 2019 4.440 4.610 4.440 4.610 8,171,000 +0.17(+3.83%)
Dec 12, 2019 4.480 4.650 4.420 4.440 10,212,230 -0.02(-0.45%)
Dec 11, 2019 4.350 4.460 4.300 4.460 5,626,838 +0.11(+2.53%)
Dec 10, 2019 4.610 4.610 4.300 4.350 13,021,710 +0.19(+4.57%)
Dec 09, 2019 4.140 4.190 4.060 4.160 4,427,099 +0.02(+0.48%)
Dec 06, 2019 3.970 4.200 3.950 4.140 5,145,500 +0.21(+5.34%)
Dec 05, 2019 3.920 3.960 3.900 3.930 3,213,890 +0.03(+0.77%)
Dec 04, 2019 3.850 3.970 3.820 3.900 3,450,029 +0.06(+1.56%)
Dec 03, 2019 3.830 3.850 3.760 3.840 2,208,166 -0.05(-1.29%)
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.