Genworth Financial Inc (GNW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 1.85459940653 | 6.74 | 6.93 | 6.67 | 4123483 | 6.83336314 | CS |
| 4 | -0.025 | -0.362844702467 | 6.89 | 7.015 | 6.475 | 2749505 | 6.79919885 | CS |
| 12 | 0.845 | 14.0365448505 | 6.02 | 7.015 | 5.95 | 2793719 | 6.55141118 | CS |
| 26 | 0.575 | 9.14149443561 | 6.29 | 7.015 | 5.67 | 2824107 | 6.36770467 | CS |
| 52 | 0.975 | 16.5534804754 | 5.89 | 7.015 | 5.325 | 2805210 | 6.25568045 | CS |
| 156 | 3.405 | 98.4104046243 | 3.46 | 7.015 | 3.43 | 3176462 | 5.11817978 | CS |
| 260 | 2.415 | 54.2696629213 | 4.45 | 7.015 | 1.87 | 4121097 | 4.31098906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 6.88 | 0.02 | 0.29 | 6.82 | 6.93 | 6.81 | 8726301 |
| 1726785600 | 6.86 | 0.05 | 0.73 | 6.91 | 6.91 | 6.81 | 3855738 |
| 1726699200 | 6.81 | 0.06 | 0.89 | 6.76 | 6.92 | 6.74 | 3046026 |
| 1726612800 | 6.75 | 0.01 | 0.15 | 6.79 | 6.84 | 6.74 | 2731397 |
| 1726526400 | 6.74 | 0.05 | 0.75 | 6.74 | 6.775 | 6.67 | 2257951 |
| 1726267200 | 6.69 | 0.14 | 2.14 | 6.61 | 6.705 | 6.54 | 1864182 |
| 1726180800 | 6.55 | 0.03 | 0.46 | 6.5199999 | 6.58 | 6.505 | 1621080 |
| 1726094400 | 6.5199999 | -0.11 | -1.66 | 6.59 | 6.59 | 6.475 | 2539112 |
| 1726008000 | 6.63 | -0.01 | -0.15 | 6.63 | 6.66 | 6.55 | 3017017 |
| 1725921600 | 6.64 | -0.08 | -1.19 | 6.74 | 6.76 | 6.5599999 | 2943466 |
| 1725662400 | 6.72 | -0.16 | -2.33 | 6.86 | 6.93 | 6.72 | 2554053 |
| 1725576000 | 6.88 | -0.06 | -0.86 | 6.99 | 6.99 | 6.82 | 1831551 |
| 1725489600 | 6.94 | 0.02 | 0.29 | 6.92 | 6.975 | 6.88 | 2192764 |
| 1725403200 | 6.92 | -0.06 | -0.86 | 6.91 | 7.015 | 6.89 | 2399071 |
| 1725057600 | 6.98 | 0.07 | 1.01 | 6.95 | 7 | 6.91 | 2973565 |
| 1724971200 | 6.91 | 0.04 | 0.58 | 6.87 | 6.97 | 6.84 | 2011972 |
| 1724884800 | 6.87 | 0.02 | 0.29 | 6.8 | 6.92 | 6.8 | 2051950 |
| 1724798400 | 6.85 | 0.02 | 0.29 | 6.8 | 6.88 | 6.77 | 1472126 |
| 1724712000 | 6.83 | 0.01 | 0.15 | 6.89 | 6.915 | 6.83 | 2151268 |
| 1724452800 | 6.82 | 0.1 | 1.49 | 6.76 | 6.84 | 6.74 | 2444557 |
| 1724366400 | 6.72 | 0 | 0.00 | 6.7 | 6.74 | 6.6849999 | 1304984 |
| 1724280000 | 6.72 | 0.02 | 0.30 | 6.72 | 6.755 | 6.665 | 1700567 |
| 1724193600 | 6.7 | -0.08 | -1.18 | 6.75 | 6.7625 | 6.675 | 1865512 |
| 1724107200 | 6.78 | 0.08 | 1.19 | 6.73 | 6.79 | 6.715 | 2798515 |
| 1723848000 | 6.7 | 0.06 | 0.90 | 6.63 | 6.72 | 6.59 | 2453767 |
| 1723761600 | 6.64 | 0.08 | 1.22 | 6.64 | 6.72 | 6.6 | 1753705 |
| 1723675200 | 6.5599999 | 0.04 | 0.61 | 6.55 | 6.585 | 6.49 | 2231266 |
| 1723588800 | 6.5199999 | 0.1 | 1.56 | 6.46 | 6.53 | 6.44 | 2076879 |
| 1723502400 | 6.42 | 0.01 | 0.16 | 6.42 | 6.49 | 6.4 | 2556127 |
| 1723243200 | 6.41 | 0.12 | 1.91 | 6.29 | 6.41 | 6.2699999 | 3990173 |
| 1723156800 | 6.29 | 0 | 0.00 | 6.2699999 | 6.35 | 6.24 | 6338298 |
| 1723070400 | 6.29 | -0.09 | -1.41 | 6.38 | 6.47 | 6.24 | 2304700 |
| 1722984000 | 6.38 | 0.22 | 3.57 | 6.16 | 6.42 | 6.13 | 3853306 |
| 1722897600 | 6.16 | -0.15 | -2.38 | 6.2 | 6.21 | 6.01 | 4927218 |
| 1722638400 | 6.3099999 | -0.28 | -4.25 | 6.39 | 6.45 | 6.26 | 3569705 |
| 1722552000 | 6.59 | -0.18 | -2.66 | 6.77 | 6.94 | 6.5599999 | 3589592 |
| 1722465600 | 6.77 | -0.04 | -0.59 | 6.84 | 6.89 | 6.76 | 3339733 |
| 1722379200 | 6.81 | 0.07 | 1.04 | 6.78 | 6.875 | 6.7751 | 1903148 |
| 1722292800 | 6.74 | -0.05 | -0.74 | 6.79 | 6.86 | 6.74 | 1975434 |
| 1722033600 | 6.79 | 0.04 | 0.59 | 6.83 | 6.88 | 6.76 | 2039903 |
| 1721947200 | 6.75 | 0.07 | 1.05 | 6.71 | 6.88 | 6.69 | 3639578 |
| 1721860800 | 6.68 | -0.04 | -0.60 | 6.7 | 6.93 | 6.6706 | 3759033 |
| 1721774400 | 6.72 | 0.1 | 1.51 | 6.61 | 6.74 | 6.58 | 3455035 |
| 1721688000 | 6.62 | 0.16 | 2.48 | 6.48 | 6.62 | 6.45 | 2459808 |
| 1721428800 | 6.46 | 0.06 | 0.94 | 6.39 | 6.47 | 6.37 | 3086100 |
| 1721342400 | 6.4 | -0.06 | -0.93 | 6.4 | 6.53 | 6.375 | 2799339 |
| 1721256000 | 6.46 | 0.07 | 1.10 | 6.36 | 6.49 | 6.36 | 2993356 |
| 1721169600 | 6.39 | 0.1 | 1.59 | 6.34 | 6.41 | 6.29 | 3453538 |
| 1721083200 | 6.29 | 0.1 | 1.62 | 6.25 | 6.37 | 6.22 | 3831497 |
| 1720824000 | 6.19 | 0.02 | 0.32 | 6.24 | 6.255 | 6.16 | 2529132 |
| 1720737600 | 6.17 | 0.15 | 2.49 | 6.08 | 6.2 | 6.08 | 3293507 |
| 1720651200 | 6.0199999 | 0.07 | 1.18 | 5.97 | 6.03 | 5.97 | 2236536 |
| 1720564800 | 5.95 | -0.03 | -0.50 | 5.98 | 6.03 | 5.95 | 3146163 |
| 1720478400 | 5.98 | -0.01 | -0.17 | 5.98 | 6.07 | 5.98 | 3063451 |
| 1720219200 | 5.99 | -0.04 | -0.66 | 6.01 | 6.08 | 5.98 | 1884017 |
| 1720040640 | 6.03 | -0.09 | -1.47 | 6.08 | 6.14 | 6.01 | 1137211 |
| 1719960000 | 6.12 | 0.06 | 0.99 | 6.05 | 6.15 | 6.05 | 1600490 |
| 1719873600 | 6.0599999 | -0.03 | -0.49 | 6.0199999 | 6.13 | 5.995 | 2410225 |
| 1719614400 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1719528000 | 6.09 | 0 | 0.00 | 6.1 | 6.1 | 6.04 | 1315901 |
| 1719441600 | 6.09 | 0 | 0.00 | 6.0599999 | 6.11 | 6.01 | 1642816 |
| 1719355200 | 6.09 | -0.02 | -0.33 | 6.11 | 6.11 | 6.0599999 | 1899792 |
| 1719268800 | 6.11 | 0.05 | 0.83 | 6.1 | 6.15 | 6.0599999 | 2805301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
