Skip to main content

Genworth Financial (NY: GNW )

4.900 +0.030 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 4.890 4.960 4.860 4.900 2,231,907 +0.03(+0.62%)
Nov 28, 2022 4.890 4.910 4.840 4.870 2,312,148 -0.04(-0.81%)
Nov 25, 2022 4.880 4.960 4.880 4.910 1,199,161 +0.02(+0.41%)
Nov 23, 2022 4.750 4.890 4.740 4.890 2,248,107 +0.12(+2.52%)
Nov 22, 2022 4.740 4.790 4.720 4.770 2,436,312 +0.04(+0.85%)
Nov 21, 2022 4.700 4.730 4.680 4.730 1,981,061 +0.03(+0.64%)
Nov 18, 2022 4.760 4.780 4.685 4.700 2,360,091 +0.01(+0.21%)
Nov 17, 2022 4.650 4.690 4.620 4.690 1,755,115 -0.01(-0.21%)
Nov 16, 2022 4.740 4.770 4.670 4.700 1,999,522 -0.07(-1.47%)
Nov 15, 2022 4.740 4.770 4.705 4.770 2,084,557 +0.08(+1.71%)
Nov 14, 2022 4.690 4.760 4.690 4.690 4,052,190 -0.04(-0.85%)
Nov 11, 2022 4.640 4.790 4.640 4.730 3,272,126 +0.13(+2.83%)
Nov 10, 2022 4.610 4.700 4.550 4.600 4,073,514 +0.12(+2.68%)
Nov 09, 2022 4.520 4.610 4.480 4.480 2,259,282 -0.11(-2.40%)
Nov 08, 2022 4.660 4.700 4.570 4.590 3,157,933 -0.03(-0.65%)
Nov 07, 2022 4.600 4.680 4.580 4.620 2,731,078 +0.06(+1.32%)
Nov 04, 2022 4.610 4.620 4.525 4.560 4,583,307 +0.02(+0.44%)
Nov 03, 2022 4.670 4.670 4.520 4.540 2,558,348 -0.21(-4.42%)
Nov 02, 2022 4.690 4.750 5,617,272 +0.06(+1.28%)
Nov 01, 2022 4.720 4.720 4.640 4.690 2,703,065 +0.02(+0.43%)
Oct 31, 2022 4.750 4.750 4.640 4.670 2,960,014 -0.04(-0.85%)
Oct 28, 2022 4.640 4.710 4.620 4.710 2,824,999 +0.11(+2.39%)
Oct 27, 2022 4.590 4.685 4.570 4.600 2,385,283 +0.03(+0.66%)
Oct 26, 2022 4.520 4.640 4.515 4.570 3,290,486 +0.07(+1.56%)
Oct 25, 2022 4.460 4.520 4.450 4.500 3,441,109 +0.04(+0.90%)
Oct 24, 2022 4.440 4.500 4.440 4.460 2,730,069 +0.01(+0.22%)
Oct 21, 2022 4.400 4.460 4.375 4.450 3,217,650 +0.09(+2.06%)
Oct 20, 2022 4.420 4.435 4.320 4.360 1,936,074 -0.06(-1.36%)
Oct 19, 2022 4.370 4.470 4.350 4.420 2,304,689 +0.04(+0.91%)
Oct 18, 2022 4.400 4.460 4.350 4.380 3,043,180 +0.05(+1.15%)
Oct 17, 2022 4.300 4.330 4.240 4.330 3,878,232 +0.12(+2.85%)
Oct 14, 2022 4.260 4.290 4.185 4.210 3,392,951 -0.01(-0.24%)
Oct 13, 2022 4.060 4.270 4.032 4.220 4,937,549 +0.14(+3.43%)
Oct 12, 2022 4.080 4.130 4.035 4.080 2,960,905 -0.02(-0.49%)
Oct 11, 2022 3.970 4.140 3.970 4.100 4,252,229 +0.10(+2.50%)
Oct 10, 2022 3.980 4.125 3.960 4.000 4,726,709 +0.07(+1.78%)
Oct 07, 2022 3.930 4.000 3.925 3.930 3,428,629 -0.04(-1.01%)
Oct 06, 2022 3.900 4.000 3.900 3.970 3,190,910 +0.02(+0.51%)
Oct 05, 2022 3.830 3.950 3.830 3.950 4,002,498 +0.04(+1.02%)
Oct 04, 2022 3.790 3.930 3.765 3.910 4,395,467 +0.18(+4.83%)
Oct 03, 2022 3.580 3.770 3.510 3.730 4,115,652 +0.23(+6.57%)
Sep 30, 2022 3.570 3.590 3.490 3.500 3,711,353 -0.05(-1.41%)
Sep 29, 2022 3.630 3.640 3.510 3.550 2,157,994 -0.13(-3.53%)
Sep 28, 2022 3.530 3.715 3.510 3.680 4,217,960 +0.17(+4.84%)
Sep 27, 2022 3.550 3.595 3.480 3.510 3,453,411 +0.01(+0.29%)
Sep 26, 2022 3.570 3.600 3.440 3.500 4,818,365 -0.08(-2.23%)
Sep 23, 2022 3.750 3.750 3.520 3.580 4,442,222 -0.20(-5.29%)
Sep 22, 2022 3.850 3.890 3.745 3.780 2,428,978 -0.07(-1.82%)
Sep 21, 2022 3.940 3.980 3.850 3.850 1,894,097 -0.06(-1.53%)
Sep 20, 2022 3.870 3.940 3.850 3.910 2,466,989 +0.00(+0.00%)
Sep 19, 2022 3.860 3.950 3.840 3.910 2,726,763 +0.02(+0.51%)
Sep 16, 2022 3.870 3.895 3.780 3.890 7,533,265 +0.00(+0.00%)
Sep 15, 2022 3.930 3.945 3.860 3.890 3,302,732 -0.06(-1.52%)
Sep 14, 2022 4.010 4.020 3.900 3.950 2,846,522 -0.05(-1.25%)
Sep 13, 2022 4.010 4.110 3.990 4.000 2,888,798 -0.11(-2.68%)
Sep 12, 2022 4.100 4.160 4.080 4.110 2,362,169 +0.02(+0.49%)
Sep 09, 2022 4.060 4.125 4.050 4.090 2,039,200 +0.07(+1.74%)
Sep 08, 2022 3.990 4.090 3.970 4.020 1,990,272 +0.01(+0.25%)
Sep 07, 2022 3.960 4.010 3.895 4.010 3,480,437 +0.04(+1.01%)
Sep 06, 2022 4.120 4.130 3.885 3.970 5,085,784 -0.16(-3.87%)
Sep 02, 2022 4.200 4.230 4.105 4.130 2,418,512 -0.04(-0.96%)
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.