Genworth Financial (NY: GNW )

3.930 USD -0.150 (-3.68%)
Official Closing Price Updated: 7:58 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.060 4.138 3.840 3.930 4,402,336 -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%)
Sep 01, 2020 3.440 3.460 3.170 3.290 17,731,702 +0.12(+3.79%)
Aug 31, 2020 3.310 3.320 2.880 3.170 40,093,944 +0.80(+33.76%)
Aug 28, 2020 2.550 2.570 2.230 2.370 4,925,100 -0.16(-6.32%)
Aug 27, 2020 2.590 2.620 2.520 2.530 2,931,402 -0.03(-1.17%)
Aug 26, 2020 2.580 2.625 2.545 2.560 2,613,337 -0.03(-1.16%)
Aug 25, 2020 2.700 2.720 2.580 2.590 2,601,580 -0.07(-2.63%)
Aug 24, 2020 2.640 2.690 2.580 2.660 2,584,864 +0.05(+1.92%)
Aug 21, 2020 2.740 2.750 2.580 2.610 4,396,600 -0.13(-4.74%)
Aug 20, 2020 2.750 2.840 2.715 2.740 5,177,816 +0.01(+0.37%)
Aug 19, 2020 2.520 2.980 2.520 2.730 9,904,475 +0.28(+11.43%)
Aug 18, 2020 2.480 2.490 2.440 2.450 1,776,963 -0.03(-1.21%)
Aug 17, 2020 2.570 2.570 2.470 2.480 3,089,531 -0.09(-3.50%)
Aug 14, 2020 2.500 2.590 2.490 2.570 1,901,800 +0.02(+0.78%)
Aug 13, 2020 2.460 2.620 2.430 2.550 2,334,926 +0.04(+1.59%)
Aug 12, 2020 2.540 2.560 2.420 2.510 2,118,024 +0.04(+1.62%)
Aug 11, 2020 2.720 2.750 2.440 2.470 5,253,001 -0.20(-7.49%)
Aug 10, 2020 2.330 2.690 2.305 2.670 9,833,300 +0.32(+13.62%)
Aug 07, 2020 2.150 2.350 2.120 2.350 4,493,800 +0.17(+7.80%)
Aug 06, 2020 2.190 2.240 2.152 2.180 2,246,470 -0.04(-1.80%)
Aug 05, 2020 2.130 2.230 2.090 2.220 2,888,083 +0.12(+5.71%)
Aug 04, 2020 2.040 2.130 2.030 2.100 2,920,174 +0.05(+2.44%)
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.