Skip to main content

Genworth Financial (NY: GNW )

6.580 -0.160 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.700 6.760 6.575 6.580 2,550,636 -0.16(-2.37%)
Oct 31, 2024 6.850 6.850 6.730 6.740 1,665,543 -0.11(-1.61%)
Oct 30, 2024 6.810 6.940 6.760 6.850 1,907,158 +0.03(+0.44%)
Oct 29, 2024 6.750 6.850 6.750 6.820 1,863,571 +0.02(+0.29%)
Oct 28, 2024 6.780 6.860 6.760 6.800 1,864,687 +0.06(+0.89%)
Oct 25, 2024 6.920 6.930 6.680 6.740 2,373,018 -0.17(-2.46%)
Oct 24, 2024 6.910 6.950 6.800 6.910 3,228,660 +0.02(+0.29%)
Oct 23, 2024 6.960 6.960 6.870 6.890 1,344,741 -0.07(-1.01%)
Oct 22, 2024 6.960 7.010 6.920 6.960 1,039,789 -0.03(-0.43%)
Oct 21, 2024 7.060 7.099 6.970 6.990 2,139,270 -0.10(-1.41%)
Oct 18, 2024 7.240 7.240 7.050 7.090 1,904,071 -0.13(-1.80%)
Oct 17, 2024 7.230 7.240 7.140 7.220 1,754,592 +0.01(+0.14%)
Oct 16, 2024 7.160 7.250 7.155 7.210 1,702,683 +0.07(+0.98%)
Oct 15, 2024 7.160 7.235 7.125 7.140 1,906,537 -0.01(-0.14%)
Oct 14, 2024 7.190 7.190 7.095 7.150 1,571,945 -0.02(-0.28%)
Oct 11, 2024 7.130 7.230 7.110 7.170 2,105,720 +0.08(+1.13%)
Oct 10, 2024 7.200 7.215 7.050 7.090 2,554,294 -0.10(-1.39%)
Oct 09, 2024 7.010 7.240 6.970 7.190 4,589,917 +0.18(+2.57%)
Oct 08, 2024 6.790 7.020 6.770 7.010 7,150,056 +0.22(+3.24%)
Oct 07, 2024 6.880 6.900 6.760 6.790 2,710,891 -0.10(-1.45%)
Oct 04, 2024 6.780 6.900 6.770 6.890 1,879,420 +0.17(+2.53%)
Oct 03, 2024 6.730 6.765 6.690 6.720 1,754,114 -0.04(-0.59%)
Oct 02, 2024 6.800 6.845 6.760 6.760 1,475,475 -0.03(-0.44%)
Oct 01, 2024 6.810 6.845 6.745 6.790 3,168,094 -0.06(-0.88%)
Sep 30, 2024 6.740 6.850 6.720 6.850 3,535,210 +0.09(+1.33%)
Sep 27, 2024 6.780 6.815 6.720 6.760 2,518,724 -0.01(-0.15%)
Sep 26, 2024 6.780 6.815 6.740 6.770 1,839,838 +0.04(+0.59%)
Sep 25, 2024 6.740 6.770 6.680 6.730 2,157,640 -0.01(-0.15%)
Sep 24, 2024 6.850 6.905 6.740 6.740 2,099,724 -0.11(-1.61%)
Sep 23, 2024 6.880 6.920 6.850 6.850 3,078,146 -0.03(-0.44%)
Sep 20, 2024 6.820 6.930 6.810 6.880 8,726,305 +0.02(+0.29%)
Sep 19, 2024 6.910 6.910 6.810 6.860 3,855,739 +0.05(+0.73%)
Sep 18, 2024 6.760 6.920 6.740 6.810 3,046,083 +0.06(+0.89%)
Sep 17, 2024 6.790 6.840 6.740 6.750 2,731,399 +0.01(+0.15%)
Sep 16, 2024 6.740 6.775 6.670 6.740 2,257,954 +0.05(+0.75%)
Sep 13, 2024 6.610 6.705 6.540 6.690 1,865,334 +0.14(+2.14%)
Sep 12, 2024 6.520 6.580 6.505 6.550 1,621,098 +0.03(+0.46%)
Sep 11, 2024 6.590 6.590 6.475 6.520 2,539,116 -0.11(-1.66%)
Sep 10, 2024 6.630 6.660 6.550 6.630 3,017,060 -0.01(-0.15%)
Sep 09, 2024 6.740 6.760 6.560 6.640 2,943,492 -0.08(-1.19%)
Sep 06, 2024 6.860 6.930 6.720 6.720 2,554,056 -0.16(-2.33%)
Sep 05, 2024 6.990 6.990 6.820 6.880 1,831,551 -0.06(-0.86%)
Sep 04, 2024 6.920 6.975 6.880 6.940 2,192,764 +0.02(+0.29%)
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.