Genworth Financial Inc (GNW) Historical Stock Data
7.03 ↑0.07 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNW is down -0.12% a day on average. There have been 15 days where Genworth Financial Inc closed green and 15 days where GNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.91 | 7.03 | ↑$0.12 (1.74%) | 6.90 | 7.15 | 8.98M |
| 2024-12-19 | 7.06 | 6.96 | ↓$0.10 (-1.42%) | 6.91 | 7.09 | 3.05M |
| 2024-12-18 | 7.40 | 6.99 | ↓$0.41 (-5.54%) | 6.94 | 7.40 | 3.96M |
| 2024-12-17 | 7.46 | 7.37 | ↓$0.09 (-1.21%) | 7.33 | 7.51 | 2.85M |
| 2024-12-16 | 7.57 | 7.52 | ↓$0.05 (-0.66%) | 7.50 | 7.57 | 2.86M |
| 2024-12-13 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.49 | 7.57 | 2.11M |
| 2024-12-12 | 7.49 | 7.50 | ↑$0.01 (0.13%) | 7.45 | 7.55 | 2.80M |
| 2024-12-11 | 7.39 | 7.44 | ↑$0.05 (0.68%) | 7.35 | 7.47 | 2.92M |
| 2024-12-10 | 7.37 | 7.36 | ↓$0.01 (-0.14%) | 7.22 | 7.41 | 3.93M |
| 2024-12-09 | 7.51 | 7.39 | ↓$0.12 (-1.60%) | 7.35 | 7.54 | 3.03M |
| 2024-12-06 | 7.55 | 7.50 | ↓$0.05 (-0.66%) | 7.46 | 7.58 | 3.55M |
| 2024-12-05 | 7.61 | 7.55 | ↓$0.06 (-0.79%) | 7.54 | 7.66 | 2.77M |
| 2024-12-04 | 7.65 | 7.61 | ↓$0.04 (-0.52%) | 7.54 | 7.67 | 3.38M |
| 2024-12-03 | 7.75 | 7.64 | ↓$0.11 (-1.42%) | 7.64 | 7.79 | 2.33M |
| 2024-12-02 | 7.82 | 7.76 | ↓$0.06 (-0.77%) | 7.67 | 7.82 | 3.59M |
| 2024-11-29 | 7.86 | 7.80 | ↓$0.06 (-0.76%) | 7.77 | 7.87 | 1.62M |
| 2024-11-27 | 7.83 | 7.79 | ↓$0.04 (-0.51%) | 7.76 | 7.90 | 2.35M |
| 2024-11-26 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.69 | 7.84 | 2.51M |
| 2024-11-25 | 7.82 | 7.82 | ↑$0.00 (0.00%) | 7.81 | 7.87 | 5.53M |
| 2024-11-22 | 7.62 | 7.77 | ↑$0.15 (1.97%) | 7.62 | 7.77 | 3.53M |
| 2024-11-21 | 7.50 | 7.62 | ↑$0.12 (1.60%) | 7.49 | 7.66 | 3.33M |
| 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 |
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!