Skip to main content

Genworth Financial (NY: GNW )

6.220 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 6.130 6.220 6.090 6.220 2,085,731 -0.01(-0.16%)
May 28, 2024 6.250 6.310 6.180 6.230 2,095,450 -0.04(-0.64%)
May 24, 2024 6.330 6.340 6.250 6.270 1,692,499 -0.03(-0.48%)
May 23, 2024 6.390 6.430 6.260 6.300 3,624,891 -0.10(-1.56%)
May 22, 2024 6.490 6.550 6.390 6.400 2,806,378 -0.13(-1.99%)
May 21, 2024 6.510 6.550 6.470 6.530 1,744,667 +0.02(+0.31%)
May 20, 2024 6.680 6.680 6.500 6.510 2,299,300 -0.17(-2.54%)
May 17, 2024 6.610 6.730 6.570 6.680 2,341,439 +0.09(+1.37%)
May 16, 2024 6.530 6.600 6.530 6.590 2,034,255 +0.07(+1.07%)
May 15, 2024 6.550 6.590 6.480 6.520 1,741,543 -0.01(-0.15%)
May 14, 2024 6.580 6.610 6.480 6.530 2,266,341 -0.02(-0.31%)
May 13, 2024 6.670 6.700 6.550 6.550 2,255,354 -0.07(-1.06%)
May 10, 2024 6.620 6.660 6.530 6.620 1,986,249 +0.00(+0.00%)
May 09, 2024 6.630 6.740 6.620 6.620 4,544,784 +0.00(+0.00%)
May 08, 2024 6.610 6.660 6.605 6.620 1,616,818 +0.01(+0.15%)
May 07, 2024 6.690 6.730 6.595 6.610 2,766,880 -0.05(-0.75%)
May 06, 2024 6.570 6.680 6.525 6.660 2,559,204 +0.17(+2.62%)
May 03, 2024 6.460 6.540 6.340 6.490 3,156,938 +0.03(+0.46%)
May 02, 2024 6.220 6.530 6.190 6.460 5,041,145 +0.39(+6.43%)
May 01, 2024 5.980 6.160 5.920 6.070 2,886,884 +0.14(+2.36%)
Apr 30, 2024 6.040 6.060 5.900 5.930 4,934,497 -0.16(-2.63%)
Apr 29, 2024 6.020 6.140 5.990 6.090 1,720,372 +0.10(+1.67%)
Apr 26, 2024 5.990 6.040 5.980 5.990 1,669,248 -0.02(-0.33%)
Apr 25, 2024 5.980 6.030 5.900 6.010 3,141,985 +0.01(+0.17%)
Apr 24, 2024 6.040 6.065 5.900 6.000 3,779,112 -0.10(-1.64%)
Apr 23, 2024 6.000 6.100 5.990 6.100 4,018,136 +0.09(+1.50%)
Apr 22, 2024 5.990 6.070 5.985 6.010 1,760,264 +0.02(+0.33%)
Apr 19, 2024 5.890 6.000 5.840 5.990 2,307,728 +0.11(+1.87%)
Apr 18, 2024 5.830 5.940 5.800 5.880 2,871,214 +0.09(+1.55%)
Apr 17, 2024 5.850 5.910 5.770 5.790 2,319,958 -0.02(-0.34%)
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%)
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.