Genworth Financial Inc (GNW) Historical Stock Data
7.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNW is up 0.01% a day on average. There have been 17 days where Genworth Financial Inc closed green and 13 days where GNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.45 | 7.49 | ↑$0.04 (0.54%) | 7.42 | 7.50 | 2.74M |
| 2024-11-19 | 7.30 | 7.43 | ↑$0.13 (1.78%) | 7.30 | 7.45 | 2.94M |
| 2024-11-18 | 7.36 | 7.41 | ↑$0.05 (0.68%) | 7.35 | 7.44 | 1.87M |
| 2024-11-15 | 7.32 | 7.35 | ↑$0.03 (0.41%) | 7.24 | 7.37 | 4M |
| 2024-11-14 | 7.36 | 7.26 | ↓$0.10 (-1.36%) | 7.21 | 7.42 | 2.25M |
| 2024-11-13 | 7.37 | 7.33 | ↓$0.04 (-0.54%) | 7.32 | 7.48 | 2.52M |
| 2024-11-12 | 7.19 | 7.37 | ↑$0.18 (2.50%) | 7.18 | 7.42 | 3.34M |
| 2024-11-11 | 7.12 | 7.21 | ↑$0.09 (1.26%) | 7.09 | 7.30 | 3.41M |
| 2024-11-08 | 7.02 | 7.07 | ↑$0.05 (0.71%) | 6.95 | 7.11 | 4.65M |
| 2024-11-07 | 6.90 | 7.02 | ↑$0.12 (1.74%) | 6.90 | 7.13 | 3.03M |
| 2024-11-06 | 7.04 | 7.14 | ↑$0.10 (1.42%) | 6.90 | 7.20 | 5.24M |
| 2024-11-05 | 6.50 | 6.56 | ↑$0.06 (0.92%) | 6.49 | 6.62 | 2.16M |
| 2024-11-04 | 6.54 | 6.52 | ↓$0.02 (-0.31%) | 6.51 | 6.61 | 2.71M |
| 2024-11-01 | 6.70 | 6.58 | ↓$0.12 (-1.79%) | 6.58 | 6.76 | 2.55M |
| 2024-10-31 | 6.85 | 6.74 | ↓$0.11 (-1.61%) | 6.73 | 6.85 | 1.67M |
| 2024-10-30 | 6.81 | 6.85 | ↑$0.04 (0.59%) | 6.76 | 6.94 | 1.91M |
| 2024-10-29 | 6.75 | 6.82 | ↑$0.07 (1.04%) | 6.75 | 6.85 | 1.86M |
| 2024-10-28 | 6.78 | 6.80 | ↑$0.02 (0.29%) | 6.76 | 6.86 | 1.86M |
| 2024-10-25 | 6.92 | 6.74 | ↓$0.18 (-2.60%) | 6.68 | 6.93 | 2.37M |
| 2024-10-24 | 6.91 | 6.91 | ↑$0.00 (0.00%) | 6.80 | 6.95 | 3.23M |
| 2024-10-23 | 6.96 | 6.89 | ↓$0.07 (-1.01%) | 6.87 | 6.96 | 1.34M |
| 2024-10-22 | 6.96 | 6.96 | ↑$0.00 (0.00%) | 6.92 | 7.01 | 1.04M |
| 2024-10-21 | 7.06 | 6.99 | ↓$0.07 (-0.99%) | 6.97 | 7.10 | 2.14M |
| 2024-10-18 | 7.24 | 7.09 | ↓$0.15 (-2.07%) | 7.05 | 7.24 | 1.90M |
| 2024-10-17 | 7.23 | 7.22 | ↓$0.01 (-0.14%) | 7.14 | 7.24 | 1.75M |
| 2024-10-16 | 7.16 | 7.21 | ↑$0.05 (0.70%) | 7.16 | 7.25 | 1.70M |
| 2024-10-15 | 7.16 | 7.14 | ↓$0.02 (-0.28%) | 7.13 | 7.24 | 1.91M |
| 2024-10-14 | 7.19 | 7.15 | ↓$0.04 (-0.56%) | 7.10 | 7.19 | 1.57M |
| 2024-10-11 | 7.13 | 7.17 | ↑$0.04 (0.56%) | 7.11 | 7.23 | 2.11M |
| 2024-10-10 | 7.20 | 7.09 | ↓$0.11 (-1.53%) | 7.05 | 7.22 | 2.55M |
Create an account or log in to view more rows.
$GNW When in doubt
zoom out. ??
$GNW search and destroy bears!!
$GNW I think I like this stock more everyday
$GNW pre mkt is meaningless
$GNW I warned everyone this company sucks
$GNW never selling
$GNW Guys when can we expect that 30% drop?
$GNW it's just a matter of time and patience...
$GNW what calls are you guys jacked to the tits on?
$GNW I’ll be buying more if this dips!