Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Genworth Financial (NY: GNW )

6.430 +0.030 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.710 5.870 5.710 5.860 2,347,646 +0.16(+2.81%)
Jul 28, 2023 5.680 5.760 5.630 5.700 1,376,043 +0.05(+0.88%)
Jul 27, 2023 5.740 5.750 5.615 5.650 2,176,222 -0.10(-1.74%)
Jul 26, 2023 5.690 5.790 5.690 5.750 1,598,565 +0.06(+1.05%)
Jul 25, 2023 5.650 5.740 5.610 5.690 1,799,698 +0.04(+0.71%)
Jul 24, 2023 5.630 5.700 5.610 5.650 1,558,124 +0.01(+0.18%)
Jul 21, 2023 5.740 5.750 5.610 5.640 1,836,591 -0.06(-1.05%)
Jul 20, 2023 5.650 5.730 5.625 5.700 1,678,567 +0.05(+0.88%)
Jul 19, 2023 5.660 5.670 5.585 5.650 1,749,907 +0.00(+0.00%)
Jul 18, 2023 5.680 5.730 5.620 5.650 1,359,081 +0.03(+0.53%)
Jul 17, 2023 5.530 5.665 5.510 5.620 1,666,769 +0.10(+1.81%)
Jul 14, 2023 5.700 5.710 5.480 5.520 1,986,504 -0.17(-2.99%)
Jul 13, 2023 5.640 5.770 5.595 5.690 2,034,968 +0.07(+1.25%)
Jul 12, 2023 5.700 5.720 5.590 5.620 3,758,144 -0.01(-0.18%)
Jul 11, 2023 5.650 5.660 5.570 5.630 2,308,175 +0.02(+0.36%)
Jul 10, 2023 5.540 5.690 5.540 5.610 3,088,686 +0.04(+0.72%)
Jul 07, 2023 5.310 5.626 5.310 5.570 6,087,661 +0.23(+4.31%)
Jul 06, 2023 5.220 5.365 5.200 5.340 3,751,343 +0.03(+0.56%)
Jul 05, 2023 5.220 5.330 5.120 5.310 4,249,971 +0.07(+1.34%)
Jul 03, 2023 4.990 5.320 4.990 5.240 1,933,796 +0.24(+4.80%)
Jun 30, 2023 4.990 5.060 4.910 5.000 3,205,031 +0.05(+1.01%)
Jun 29, 2023 4.910 4.985 4.870 4.950 2,653,049 +0.05(+1.02%)
Jun 28, 2023 4.960 4.960 4.830 4.900 2,527,208 -0.11(-2.20%)
Jun 27, 2023 4.920 5.040 4.890 5.010 1,452,511 +0.11(+2.24%)
Jun 26, 2023 4.960 5.050 4.890 4.900 2,256,445 -0.06(-1.21%)
Jun 23, 2023 4.890 4.990 4.850 4.960 7,295,162 -0.01(-0.20%)
Jun 22, 2023 5.040 5.045 4.880 4.970 4,027,197 -0.08(-1.58%)
Jun 21, 2023 5.120 5.130 5.040 5.050 2,454,549 -0.05(-0.98%)
Jun 20, 2023 5.070 5.130 5.030 5.100 4,619,853 +0.03(+0.59%)
Jun 16, 2023 5.370 5.370 5.015 5.070 13,580,392 -0.23(-4.34%)
Jun 15, 2023 5.240 5.300 5.200 5.300 3,188,421 +0.07(+1.34%)
May 08, 2023 5.040 5.265 5.020 5.230 6,295,994 +0.25(+5.02%)
May 05, 2023 4.900 5.060 4.840 4.980 5,147,425 +0.25(+5.29%)
May 04, 2023 5.260 5.260 4.510 4.730 7,150,251 -0.74(-13.53%)
May 03, 2023 5.540 5.655 5.430 5.470 2,874,083 +0.00(+0.00%)
May 02, 2023 5.710 5.725 5.360 5.470 2,919,422 -0.28(-4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.