Skip to main content

Genworth Financial (NY: GNW )

6.480 +0.080 (+1.25%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.740 2.765 2.680 2.730 3,927,369 -0.01(-0.36%)
Mar 30, 2016 2.810 2.900 2.710 2.740 5,548,629 -0.05(-1.79%)
Mar 29, 2016 2.700 2.850 2.550 2.790 5,822,820 +0.10(+3.72%)
Mar 28, 2016 2.680 2.760 2.680 2.690 5,745,084 +0.02(+0.75%)
Mar 24, 2016 2.780 2.670 2.670 2.670 11,066,700 -0.14(-4.98%)
Mar 23, 2016 3.040 3.050 2.810 2.810 6,814,848 -0.24(-7.87%)
Mar 22, 2016 3.270 3.290 2.970 3.050 9,631,919 -0.21(-6.44%)
Mar 21, 2016 3.030 3.340 3.000 3.260 12,286,245 +0.23(+7.59%)
Mar 18, 2016 2.970 3.030 2.860 3.030 18,365,240 +0.08(+2.71%)
Mar 17, 2016 2.940 2.990 2.790 2.950 4,927,508 +0.14(+4.98%)
Mar 16, 2016 2.780 2.820 2.710 2.810 4,945,573 +0.09(+3.31%)
Mar 15, 2016 2.930 2.930 2.670 2.720 6,586,866 -0.20(-6.85%)
Mar 14, 2016 2.800 2.930 2.760 2.920 7,592,009 +0.12(+4.29%)
Mar 11, 2016 2.730 2.840 2.540 2.800 7,108,078 +0.12(+4.48%)
Mar 10, 2016 2.840 2.850 2.580 2.680 7,557,798 -0.11(-3.94%)
Mar 09, 2016 2.820 2.870 2.685 2.790 5,123,458 +0.04(+1.45%)
Mar 08, 2016 2.950 3.040 2.700 2.750 9,495,190 -0.23(-7.72%)
Mar 07, 2016 2.910 3.060 2.810 2.980 9,639,943 +0.10(+3.47%)
Mar 04, 2016 2.870 2.900 2.755 2.880 13,983,793 +0.18(+6.67%)
Mar 03, 2016 2.520 2.800 2.435 2.700 12,157,526 +0.22(+8.87%)
Mar 02, 2016 2.360 2.490 2.300 2.480 10,746,198 +0.16(+6.90%)
Mar 01, 2016 2.100 2.350 2.100 2.320 8,001,503 +0.20(+9.43%)
Feb 29, 2016 2.000 2.240 1.980 2.120 12,612,331 -0.06(-2.75%)
Feb 26, 2016 2.010 2.180 2.010 2.180 8,155,365 +0.21(+10.66%)
Feb 25, 2016 1.960 2.000 1.890 1.970 4,017,379 +0.03(+1.55%)
Feb 24, 2016 1.950 1.960 1.830 1.940 5,565,954 -0.03(-1.52%)
Feb 23, 2016 1.990 2.030 1.930 1.970 4,964,875 -0.04(-1.99%)
Feb 22, 2016 1.970 2.070 1.970 2.010 5,877,182 +0.08(+4.15%)
Feb 19, 2016 2.040 2.040 1.920 1.930 4,105,228 -0.11(-5.39%)
Feb 18, 2016 2.000 2.085 1.910 2.040 5,716,130 +0.11(+5.70%)
Feb 17, 2016 1.810 2.020 1.810 1.930 9,697,674 +0.14(+7.82%)
Feb 16, 2016 1.790 1.820 1.740 1.790 7,439,640 +0.09(+5.29%)
Feb 12, 2016 1.700 1.700 1.700 1.700 15,886,600 +0.09(+5.59%)
Feb 11, 2016 1.670 1.710 1.570 1.610 8,936,244 -0.12(-6.94%)
Feb 10, 2016 1.670 1.880 1.660 1.730 10,552,279 +0.06(+3.59%)
Feb 09, 2016 1.780 1.910 1.630 1.670 16,038,528 -0.19(-10.22%)
Feb 08, 2016 2.120 2.120 1.770 1.860 18,186,342 -0.32(-14.68%)
Feb 05, 2016 2.790 2.310 2.030 2.180 27,255,948 -0.61(-21.86%)
Feb 04, 2016 2.480 2.790 2.450 2.790 13,141,428 +0.31(+12.50%)
Feb 03, 2016 2.580 2.630 2.400 2.480 7,120,497 -0.07(-2.75%)
Feb 02, 2016 2.650 2.680 2.550 2.550 4,938,735 -0.15(-5.56%)
Feb 01, 2016 2.740 2.740 2.610 2.700 7,552,946 -0.08(-2.88%)
Jan 29, 2016 2.690 2.860 2.550 2.780 12,488,523 +0.16(+6.11%)
Jan 28, 2016 2.340 2.640 2.290 2.620 7,982,553 +0.35(+15.42%)
Jan 27, 2016 2.240 2.360 2.220 2.270 6,517,243 +0.02(+0.89%)
Jan 26, 2016 2.270 2.310 2.210 2.250 5,593,041 +0.03(+1.35%)
Jan 25, 2016 2.410 2.450 2.205 2.220 6,725,568 -0.24(-9.76%)
Jan 22, 2016 2.430 2.540 2.320 2.460 5,926,122 +0.05(+2.07%)
Jan 21, 2016 2.510 2.590 2.390 2.410 6,856,383 -0.11(-4.37%)
Jan 20, 2016 2.300 2.550 2.200 2.520 12,702,228 +0.17(+7.23%)
Jan 19, 2016 2.530 2.580 2.330 2.350 7,018,678 -0.13(-5.24%)
Jan 15, 2016 2.320 2.480 2.480 2.480 12,197,300 +0.02(+0.81%)
Jan 14, 2016 2.450 2.510 2.235 2.460 16,360,098 +0.06(+2.50%)
Jan 13, 2016 2.580 2.650 2.320 2.400 15,779,204 -0.12(-4.76%)
Jan 12, 2016 2.810 2.850 2.330 2.520 23,246,300 -0.25(-9.03%)
Jan 11, 2016 3.150 3.160 2.580 2.770 13,528,884 -0.32(-10.36%)
Jan 08, 2016 3.250 3.270 3.040 3.090 5,310,671 -0.09(-2.83%)
Jan 07, 2016 3.380 3.420 3.165 3.180 7,145,668 -0.32(-9.14%)
Jan 06, 2016 3.550 3.560 3.400 3.500 5,882,152 -0.14(-3.85%)
Jan 05, 2016 3.800 3.850 3.630 3.640 6,580,844 -0.16(-4.21%)
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.