Genworth Financial Inc (GNW) Historical Stock Data
6.02 ↑0.01 (0.25%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNW is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.04 | 6.00 | ↓$0.04 (-0.66%) | 5.90 | 6.07 | 3.78M |
| 2024-04-23 | 6.00 | 6.10 | ↑$0.10 (1.67%) | 5.99 | 6.10 | 4.02M |
| 2024-04-22 | 5.99 | 6.01 | ↑$0.02 (0.33%) | 5.99 | 6.07 | 1.76M |
| 2024-04-19 | 5.89 | 5.99 | ↑$0.10 (1.70%) | 5.84 | 6.00 | 2.31M |
| 2024-04-18 | 5.83 | 5.88 | ↑$0.05 (0.86%) | 5.80 | 5.94 | 2.87M |
| 2024-04-17 | 5.85 | 5.79 | ↓$0.06 (-1.03%) | 5.77 | 5.91 | 2.32M |
| 2024-04-16 | 5.81 | 5.81 | ↑$0.00 (0.00%) | 5.67 | 5.84 | 4.38M |
| 2024-04-15 | 5.96 | 5.86 | ↓$0.10 (-1.68%) | 5.78 | 6.01 | 3.32M |
| 2024-04-12 | 5.93 | 5.91 | ↓$0.02 (-0.34%) | 5.82 | 5.97 | 3.66M |
| 2024-04-11 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.93 | 6.01 | 3.17M |
| 2024-04-10 | 6.10 | 6.02 | ↓$0.08 (-1.31%) | 5.96 | 6.12 | 4.41M |
| 2024-04-09 | 6.26 | 6.20 | ↓$0.06 (-0.96%) | 6.12 | 6.31 | 2.32M |
| 2024-04-08 | 6.38 | 6.26 | ↓$0.12 (-1.88%) | 6.26 | 6.44 | 4.42M |
| 2024-04-05 | 6.34 | 6.35 | ↑$0.01 (0.16%) | 6.32 | 6.43 | 2.11M |
| 2024-04-04 | 6.49 | 6.34 | ↓$0.15 (-2.31%) | 6.32 | 6.50 | 2.96M |
| 2024-04-03 | 6.28 | 6.42 | ↑$0.14 (2.23%) | 6.28 | 6.43 | 2.16M |
| 2024-04-02 | 6.32 | 6.34 | ↑$0.02 (0.32%) | 6.29 | 6.40 | 2.55M |
| 2024-04-01 | 6.43 | 6.34 | ↓$0.09 (-1.40%) | 6.32 | 6.45 | 1.65M |
| 2024-03-28 | 6.41 | 6.43 | ↑$0.02 (0.31%) | 6.40 | 6.49 | 2.75M |
| 2024-03-27 | 6.31 | 6.40 | ↑$0.09 (1.43%) | 6.30 | 6.41 | 1.45M |
| 2024-03-26 | 6.40 | 6.27 | ↓$0.13 (-2.03%) | 6.26 | 6.40 | 1.94M |
| 2024-03-25 | 6.29 | 6.34 | ↑$0.05 (0.79%) | 6.29 | 6.38 | 1.40M |
| 2024-03-22 | 6.39 | 6.28 | ↓$0.11 (-1.72%) | 6.27 | 6.44 | 1.70M |
| 2024-03-21 | 6.48 | 6.39 | ↓$0.09 (-1.39%) | 6.38 | 6.52 | 2.21M |
| 2024-03-20 | 6.23 | 6.48 | ↑$0.25 (4.01%) | 6.21 | 6.52 | 3.87M |
| 2024-03-19 | 6.21 | 6.26 | ↑$0.05 (0.81%) | 6.18 | 6.31 | 2.86M |
| 2024-03-18 | 6.30 | 6.23 | ↓$0.07 (-1.11%) | 6.21 | 6.35 | 2.88M |
| 2024-03-15 | 6.19 | 6.30 | ↑$0.11 (1.78%) | 6.19 | 6.36 | 6.94M |
| 2024-03-14 | 6.28 | 6.21 | ↓$0.07 (-1.11%) | 6.17 | 6.33 | 2.60M |
| 2024-03-13 | 6.28 | 6.34 | ↑$0.06 (0.96%) | 6.28 | 6.37 | 2.16M |
Create an account or log in to view more rows.
$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!
$GNW Be patient !!
$GNW watch for a morning dip and rip
$GNW This may be your last opportunity to buy on the cheap??
$GNW Not Selling
Hodling for thousands!
$GNW power hour will be fucking crazy
$GNW the redness has arrived
$GNW The squeeze is coming