Genworth Financial (NY: GNW )

3.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.10 14.38 13.57 13.84 30,846,336 +0.21(+1.54%)
Jan 28, 2010 13.51 13.85 13.00 13.63 27,911,932 +0.26(+1.94%)
Jan 27, 2010 13.02 13.38 12.79 13.37 17,505,184 +0.32(+2.45%)
Jan 26, 2010 12.83 13.78 12.76 13.05 17,491,716 +0.17(+1.32%)
Jan 25, 2010 12.66 12.94 12.60 12.88 13,125,702 +0.47(+3.79%)
Jan 22, 2010 12.72 12.93 12.30 12.41 15,618,886 -0.49(-3.80%)
Jan 21, 2010 13.31 13.58 12.77 12.90 24,254,874 -0.44(-3.30%)
Jan 20, 2010 13.30 13.38 13.09 13.34 17,653,500 -0.17(-1.26%)
Jan 19, 2010 12.91 13.60 12.80 13.51 14,572,276 +0.12(+0.90%)
Jan 15, 2010 13.46 13.39 13.39 13.39 14,028,600 -0.22(-1.62%)
Jan 14, 2010 13.18 13.66 13.05 13.61 14,811,106 +0.40(+3.03%)
Jan 13, 2010 12.95 13.25 12.55 13.21 8,270,415 +0.23(+1.77%)
Jan 12, 2010 13.26 13.60 12.91 12.98 10,680,788 -0.18(-1.37%)
Jan 11, 2010 13.12 13.42 12.99 13.16 9,602,041 +0.06(+0.46%)
Jan 08, 2010 13.21 13.46 12.98 13.10 8,827,142 -0.30(-2.24%)
Jan 07, 2010 12.99 13.43 12.89 13.40 9,769,694 +0.38(+2.92%)
Jan 06, 2010 12.73 13.19 12.70 13.02 19,758,292 +0.29(+2.28%)
Jan 05, 2010 12.05 12.78 11.99 12.73 13,597,159 +0.68(+5.64%)
Jan 04, 2010 11.62 12.13 11.52 12.05 9,276,144 +0.70(+6.17%)
Dec 31, 2009 11.58 11.35 11.35 11.35 6,166,700 -0.26(-2.24%)
Dec 30, 2009 11.78 11.85 11.45 11.61 5,857,570 -0.33(-2.76%)
Dec 29, 2009 11.95 12.00 11.79 11.94 4,348,213 +0.03(+0.25%)
Dec 28, 2009 11.80 12.15 11.80 11.91 6,082,589 +0.01(+0.08%)
Dec 24, 2009 11.78 11.94 11.78 11.90 1,710,743 +0.12(+1.02%)
Dec 23, 2009 11.92 11.94 11.62 11.78 5,633,464 -0.20(-1.67%)
Dec 22, 2009 11.63 12.00 11.60 11.98 9,380,898 +0.36(+3.10%)
Dec 21, 2009 11.33 11.65 11.30 11.62 8,228,133 +0.36(+3.20%)
Dec 18, 2009 11.31 11.38 11.17 11.26 13,007,419 +0.15(+1.35%)
Dec 17, 2009 11.08 11.28 11.03 11.11 6,915,381 -0.36(-3.15%)
Dec 16, 2009 11.25 11.59 11.09 11.47 9,799,008 +0.38(+3.44%)
Dec 15, 2009 11.41 11.46 11.03 11.09 9,386,219 -0.42(-3.65%)
Dec 14, 2009 11.36 11.55 11.30 11.51 15,204,417 +0.73(+6.77%)
Dec 11, 2009 10.74 10.79 10.45 10.78 13,282,121 +0.07(+0.65%)
Dec 10, 2009 10.90 10.96 10.68 10.71 8,215,128 -0.14(-1.29%)
Dec 09, 2009 11.10 11.13 10.62 10.85 11,812,326 -0.17(-1.54%)
Dec 08, 2009 11.15 11.19 10.90 11.02 10,517,161 -0.24(-2.13%)
Dec 07, 2009 11.58 11.62 11.20 11.26 8,471,673 -0.33(-2.85%)
Dec 04, 2009 11.72 11.84 11.20 11.59 11,489,562 +0.29(+2.57%)
Dec 03, 2009 11.75 12.02 11.26 11.30 13,272,058 -0.24(-2.08%)
Dec 02, 2009 11.43 11.74 11.30 11.54 13,700,262 +0.34(+3.04%)
Dec 01, 2009 10.93 11.32 10.87 11.20 11,814,900 +0.43(+3.99%)
Nov 30, 2009 10.91 10.91 10.45 10.77 36,098,968 +0.09(+0.84%)
Nov 27, 2009 10.57 11.04 10.38 10.68 10,306,197 -0.41(-3.70%)
Nov 25, 2009 11.15 11.22 11.04 11.09 6,415,763 +0.04(+0.36%)
Nov 24, 2009 11.03 11.09 10.77 11.05 10,336,612 +0.00(+0.00%)
Nov 23, 2009 11.18 11.42 10.96 11.05 10,378,026 +0.04(+0.36%)
Nov 20, 2009 10.93 11.17 10.85 11.01 12,342,772 -0.12(-1.08%)
Nov 19, 2009 11.58 11.60 11.06 11.13 13,817,115 -0.62(-5.28%)
Nov 18, 2009 11.64 11.92 11.54 11.75 9,987,479 +0.16(+1.38%)
Nov 17, 2009 11.50 11.65 11.36 11.59 10,213,469 +0.07(+0.61%)
Nov 16, 2009 11.49 11.69 11.36 11.52 15,811,440 +0.25(+2.22%)
Nov 13, 2009 11.26 11.58 11.08 11.27 12,778,539 +0.10(+0.90%)
Nov 12, 2009 11.51 11.67 11.09 11.17 15,684,142 -0.43(-3.71%)
Nov 11, 2009 11.36 11.64 11.33 11.60 17,277,864 +0.37(+3.29%)
Nov 10, 2009 10.84 11.29 10.78 11.23 12,986,524 +0.22(+2.00%)
Nov 09, 2009 10.86 11.07 10.73 11.01 15,170,130 +0.40(+3.77%)
Nov 06, 2009 10.35 10.65 10.21 10.61 14,335,570 +0.31(+3.01%)
Nov 05, 2009 10.30 10.68 10.01 10.30 23,139,070 +0.23(+2.28%)
Nov 04, 2009 11.12 11.23 9.920 10.07 29,043,104 -0.80(-7.36%)
Nov 03, 2009 9.480 10.90 9.470 10.87 28,239,692 +0.70(+6.88%)
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.