Genworth Financial (NY: GNW )

5.785 -0.025 (-0.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 5.810 5.840 5.670 5.810 4,384,784 -0.05(-0.85%)
Apr 15, 2024 5.960 6.005 5.780 5.860 3,316,048 -0.05(-0.85%)
Apr 12, 2024 5.930 5.970 5.815 5.910 3,657,108 -0.04(-0.67%)
Apr 11, 2024 6.000 6.010 5.925 5.950 3,172,350 -0.07(-1.16%)
Apr 10, 2024 6.100 6.120 5.960 6.020 4,407,832 -0.18(-2.90%)
Apr 09, 2024 6.260 6.305 6.120 6.200 2,315,487 -0.06(-0.96%)
Apr 08, 2024 6.380 6.440 6.260 6.260 4,416,061 -0.09(-1.42%)
Apr 05, 2024 6.340 6.430 6.315 6.350 2,107,502 +0.01(+0.16%)
Apr 04, 2024 6.490 6.500 6.320 6.340 2,955,140 -0.08(-1.25%)
Apr 03, 2024 6.280 6.430 6.280 6.420 2,160,370 +0.08(+1.26%)
Apr 02, 2024 6.320 6.400 6.285 6.340 2,551,712 +0.00(+0.00%)
Apr 01, 2024 6.430 6.450 6.320 6.340 1,648,400 -0.09(-1.40%)
Mar 28, 2024 6.410 6.455 6.450 6.430 2,749,309 +0.03(+0.47%)
Mar 27, 2024 6.310 6.410 6.300 6.400 1,454,685 +0.13(+2.07%)
Mar 26, 2024 6.400 6.400 6.260 6.270 1,938,371 -0.07(-1.10%)
Mar 25, 2024 6.290 6.380 6.290 6.340 1,402,472 +0.06(+0.96%)
Mar 22, 2024 6.390 6.440 6.270 6.280 1,695,542 -0.11(-1.72%)
Mar 21, 2024 6.480 6.520 6.380 6.390 2,211,813 -0.09(-1.39%)
Mar 20, 2024 6.230 6.520 6.210 6.480 3,872,043 +0.22(+3.51%)
Mar 19, 2024 6.210 6.310 6.180 6.260 2,860,508 +0.03(+0.48%)
Mar 18, 2024 6.300 6.350 6.210 6.230 2,876,457 -0.07(-1.11%)
Mar 15, 2024 6.190 6.355 6.190 6.300 6,940,947 +0.09(+1.45%)
Mar 14, 2024 6.280 6.330 6.170 6.210 2,603,752 -0.13(-2.05%)
Mar 13, 2024 6.280 6.370 6.280 6.340 2,160,695 +0.04(+0.63%)
Mar 12, 2024 6.320 6.365 6.270 6.300 2,316,373 -0.04(-0.63%)
Mar 11, 2024 6.190 6.360 6.175 6.340 3,408,242 +0.13(+2.09%)
Mar 08, 2024 6.220 6.270 6.145 6.210 3,010,655 +0.03(+0.49%)
Mar 07, 2024 6.340 6.400 6.180 6.180 2,248,864 -0.13(-2.06%)
Mar 06, 2024 6.220 6.340 6.210 6.310 3,750,942 +0.11(+1.77%)
Mar 05, 2024 6.110 6.295 6.110 6.200 2,847,441 +0.04(+0.65%)
Mar 04, 2024 6.110 6.275 6.110 6.160 3,054,127 +0.03(+0.49%)
Mar 01, 2024 6.170 6.210 6.080 6.130 2,776,070 -0.02(-0.33%)
Feb 29, 2024 6.270 6.270 6.150 6.150 4,374,844 -0.06(-0.97%)
Feb 28, 2024 6.170 6.285 6.170 6.210 3,127,625 -0.02(-0.32%)
Feb 27, 2024 6.140 6.250 6.100 6.230 2,672,869 +0.12(+1.96%)
Feb 26, 2024 6.070 6.135 6.015 6.110 3,487,262 -0.03(-0.49%)
Feb 23, 2024 5.990 6.170 5.970 6.140 2,616,956 +0.20(+3.37%)
Feb 22, 2024 5.830 6.020 5.680 5.940 6,168,986 -0.12(-1.98%)
Feb 21, 2024 6.150 6.160 6.050 6.060 2,556,670 -0.05(-0.82%)
Feb 20, 2024 6.060 6.150 6.025 6.110 3,170,219 -0.02(-0.33%)
Feb 16, 2024 6.230 6.240 6.130 6.130 2,575,466 -0.15(-2.39%)
Feb 15, 2024 6.180 6.325 6.165 6.280 3,136,654 +0.11(+1.78%)
Feb 14, 2024 6.120 6.190 6.080 6.170 2,322,694 +0.15(+2.49%)
Feb 13, 2024 6.150 6.215 5.980 6.020 4,775,719 -0.23(-3.68%)
Feb 12, 2024 6.230 6.330 6.225 6.250 2,185,729 +0.05(+0.81%)
Feb 09, 2024 6.080 6.220 6.030 6.200 1,906,717 +0.11(+1.81%)
Feb 08, 2024 6.070 6.130 5.960 6.090 2,472,650 +0.00(+0.00%)
Feb 07, 2024 6.160 6.230 6.060 6.090 2,719,908 -0.07(-1.14%)
Feb 06, 2024 6.070 6.210 6.060 6.160 2,251,742 +0.07(+1.15%)
Feb 05, 2024 6.010 6.120 5.960 6.090 2,590,381 +0.02(+0.33%)
Feb 02, 2024 6.090 6.205 6.070 6.070 1,988,265 -0.08(-1.30%)
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.