Genworth Financial Inc (GNW)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0736377025037 | 6.79 | 6.93 | 6.74 | 4287522 | 6.84558559 | CS |
| 4 | -0.015 | -0.220588235294 | 6.8 | 7.015 | 6.475 | 2798288 | 6.80089372 | CS |
| 12 | 0.735 | 12.1487603306 | 6.05 | 7.015 | 5.95 | 2805235 | 6.56433967 | CS |
| 26 | 0.495 | 7.86963434022 | 6.29 | 7.015 | 5.67 | 2826139 | 6.37190709 | CS |
| 52 | 0.895 | 15.19524618 | 5.89 | 7.015 | 5.325 | 2806302 | 6.25828801 | CS |
| 156 | 3.275 | 93.3048433048 | 3.51 | 7.015 | 3.43 | 3177590 | 5.12188703 | CS |
| 260 | 2.345 | 52.8153153153 | 4.44 | 7.015 | 1.87 | 4122625 | 4.31246165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 6.85 | -0.03 | -0.44 | 6.88 | 6.92 | 6.85 | 3078146 |
| 1726872000 | 6.88 | 0.02 | 0.29 | 6.82 | 6.93 | 6.81 | 8726301 |
| 1726785600 | 6.86 | 0.05 | 0.73 | 6.895 | 6.8992 | 6.81 | 3829107 |
| 1726699200 | 6.81 | 0.06 | 0.89 | 6.76 | 6.92 | 6.74 | 3036666 |
| 1726612800 | 6.75 | 0.01 | 0.15 | 6.78 | 6.84 | 6.74 | 2697944 |
| 1726526400 | 6.74 | 0.05 | 0.75 | 6.74 | 6.775 | 6.67 | 2222209 |
| 1726267200 | 6.69 | 0.14 | 2.14 | 6.6449999 | 6.705 | 6.61 | 1818740 |
| 1726180800 | 6.55 | 0.03 | 0.46 | 6.555 | 6.58 | 6.505 | 1607583 |
| 1726094400 | 6.5199999 | -0.11 | -1.66 | 6.59 | 6.59 | 6.475 | 2539112 |
| 1726008000 | 6.63 | -0.01 | -0.15 | 6.605 | 6.66 | 6.55 | 2964104 |
| 1725921600 | 6.64 | -0.08 | -1.19 | 6.74 | 6.76 | 6.5599999 | 2943466 |
| 1725662400 | 6.72 | -0.16 | -2.33 | 6.905 | 6.93 | 6.72 | 2509801 |
| 1725576000 | 6.88 | -0.06 | -0.86 | 6.935 | 6.94 | 6.82 | 1811435 |
| 1725489600 | 6.94 | 0.02 | 0.29 | 6.92 | 6.975 | 6.88 | 2192764 |
| 1725403200 | 6.92 | -0.06 | -0.86 | 6.98 | 7.015 | 6.89 | 2361439 |
| 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 | 2399579 |
| 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 | 6.48 | 6.53 | 6.44 | 2061627 |
| 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 | 6.17 | 6.19 | 6.01 | 4853674 |
| 1722638400 | 6.3099999 | -0.28 | -4.25 | 6.38 | 6.45 | 6.26 | 3511124 |
| 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 | 6.705 | 3616996 |
| 1721860800 | 6.68 | -0.04 | -0.60 | 6.7 | 6.93 | 6.675 | 3723047 |
| 1721774400 | 6.72 | 0.13 | 1.97 | 6.61 | 6.74 | 6.58 | 3455035 |
| 1721688000 | 6.59 | 0.13 | 2.01 | 6.48 | 6.61 | 6.45 | 1531716 |
| 1721428800 | 6.46 | 0.06 | 0.94 | 6.385 | 6.47 | 6.38 | 2977140 |
| 1721342400 | 6.4 | -0.06 | -0.93 | 6.4 | 6.53 | 6.375 | 2799339 |
| 1721256000 | 6.46 | 0.07 | 1.10 | 6.41 | 6.49 | 6.4 | 2932679 |
| 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 | 3237544 |
| 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 | 0.02 | 0.33 | 6.0199999 | 6.13 | 5.995 | 2410225 |
| 1719614400 | 6.04 | -0.05 | -0.82 | 6.15 | 6.19 | 6.0199999 | 4302888 |
| 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.
