Genworth Financial (NY: GNW )

4.445 USD -0.035 (-0.78%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.720 8.040 7.600 7.710 7,253,254 +0.06(+0.78%)
Jan 30, 2012 7.710 7.775 7.540 7.650 8,081,135 -0.18(-2.30%)
Jan 27, 2012 7.700 7.900 7.560 7.830 12,102,202 +0.03(+0.38%)
Jan 26, 2012 8.210 8.250 7.650 7.800 10,609,584 -0.26(-3.23%)
Jan 25, 2012 8.210 8.260 7.980 8.060 11,289,431 -0.18(-2.18%)
Jan 24, 2012 8.060 8.290 8.000 8.240 6,520,534 +0.02(+0.24%)
Jan 23, 2012 8.210 8.450 8.150 8.220 6,240,263 -0.02(-0.24%)
Jan 20, 2012 8.120 8.240 8.060 8.240 8,147,262 +0.07(+0.86%)
Jan 19, 2012 7.900 8.330 7.900 8.170 10,712,551 +0.35(+4.48%)
Jan 18, 2012 7.520 7.890 7.455 7.820 8,089,499 +0.29(+3.85%)
Jan 17, 2012 7.620 7.685 7.440 7.530 6,921,563 +0.02(+0.27%)
Jan 13, 2012 7.590 7.610 7.290 7.510 8,574,624 -0.21(-2.72%)
Jan 12, 2012 7.900 7.960 7.491 7.720 9,770,883 -0.08(-1.03%)
Jan 11, 2012 7.220 7.820 7.180 7.800 11,923,673 +0.53(+7.29%)
Jan 10, 2012 6.930 7.330 6.920 7.270 8,636,916 +0.50(+7.39%)
Jan 09, 2012 6.760 6.870 6.730 6.770 3,884,238 +0.00(+0.00%)
Jan 06, 2012 6.940 7.000 6.740 6.770 6,729,316 -0.19(-2.73%)
Jan 05, 2012 6.670 7.055 6.580 6.960 8,273,055 +0.21(+3.11%)
Jan 04, 2012 6.800 6.800 6.570 6.750 6,298,007 +0.20(+3.05%)
Dec 30, 2011 6.450 6.590 6.450 6.550 5,226,509 +0.10(+1.55%)
Dec 29, 2011 6.290 6.490 6.280 6.450 4,542,431 +0.16(+2.54%)
Dec 28, 2011 6.390 6.420 6.220 6.290 4,918,734 -0.10(-1.56%)
Dec 27, 2011 6.460 6.570 6.390 6.390 4,116,371 -0.07(-1.08%)
Dec 23, 2011 6.380 6.710 6.300 6.460 3,744,363 +0.46(+7.67%)
Dec 21, 2011 5.920 6.100 5.880 6.000 13,089,611 +0.00(+0.00%)
Dec 20, 2011 5.940 6.070 5.840 6.000 10,868,766 +0.25(+4.35%)
Dec 19, 2011 6.300 6.320 5.690 5.750 10,540,045 -0.51(-8.15%)
Dec 16, 2011 6.320 6.500 6.200 6.260 6,992,126 +0.00(+0.00%)
Dec 15, 2011 6.390 6.480 6.220 6.260 6,064,798 +0.04(+0.64%)
Dec 14, 2011 6.230 6.380 6.070 6.220 11,052,422 -0.07(-1.11%)
Dec 13, 2011 6.500 6.630 6.220 6.290 9,207,106 -0.14(-2.18%)
Dec 12, 2011 6.610 6.650 6.290 6.430 7,277,160 -0.32(-4.74%)
Dec 09, 2011 6.600 6.810 6.600 6.750 7,807,955 +0.21(+3.21%)
Dec 08, 2011 6.870 7.050 6.510 6.540 11,545,098 -0.39(-5.63%)
Dec 07, 2011 6.640 6.940 6.550 6.930 7,399,649 +0.20(+2.97%)
Dec 06, 2011 6.660 6.890 6.470 6.730 7,551,731 +0.02(+0.30%)
Dec 05, 2011 6.760 6.820 6.571 6.710 9,806,427 +0.24(+3.71%)
Dec 02, 2011 6.640 6.830 6.460 6.470 9,411,312 -0.07(-1.07%)
Dec 01, 2011 6.480 6.600 6.385 6.540 7,150,107 -0.05(-0.76%)
Nov 30, 2011 6.600 6.610 6.390 6.590 10,981,536 +0.45(+7.33%)
Nov 29, 2011 6.080 6.300 5.990 6.140 10,648,070 +0.07(+1.15%)
Nov 28, 2011 5.870 6.230 5.870 6.070 13,577,072 +0.68(+12.62%)
Nov 25, 2011 5.340 5.520 5.335 5.390 3,315,117 +0.04(+0.75%)
Nov 23, 2011 5.570 5.570 5.320 5.350 10,064,998 -0.34(-5.98%)
Nov 22, 2011 5.720 5.850 5.680 5.690 7,137,475 -0.09(-1.56%)
Nov 21, 2011 5.930 5.930 5.660 5.780 12,481,831 -0.31(-5.09%)
Nov 18, 2011 6.200 6.240 6.040 6.090 7,563,766 -0.01(-0.16%)
Nov 17, 2011 6.330 6.400 6.020 6.100 12,161,151 -0.21(-3.33%)
Nov 16, 2011 6.500 6.555 6.280 6.310 11,855,282 -0.29(-4.39%)
Nov 15, 2011 6.660 6.760 6.510 6.600 10,826,664 -0.13(-1.93%)
Nov 14, 2011 6.900 6.940 6.680 6.730 6,753,352 -0.22(-3.17%)
Nov 11, 2011 6.860 7.070 6.760 6.950 10,315,249 +0.40(+6.11%)
Nov 10, 2011 6.750 6.810 6.450 6.550 9,579,900 -0.01(-0.15%)
Nov 09, 2011 6.900 6.910 6.510 6.560 14,114,058 -0.60(-8.38%)
Nov 08, 2011 7.100 7.240 6.930 7.160 12,036,368 +0.18(+2.58%)
Nov 07, 2011 7.130 7.177 6.720 6.980 16,332,777 -0.21(-2.92%)
Nov 04, 2011 6.380 7.380 6.310 7.190 25,060,888 +1.03(+16.72%)
Nov 03, 2011 6.390 6.430 5.930 6.160 13,019,665 -0.01(-0.16%)
Nov 02, 2011 6.180 6.290 6.000 6.170 8,686,521 +0.33(+5.65%)
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.