Genworth Financial (NY: GNW )

3.890 USD -0.060 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.32 14.75 14.29 14.53 8,920,197 +0.18(+1.25%)
Oct 30, 2013 14.05 14.63 14.04 14.35 12,925,577 -0.22(-1.51%)
Oct 29, 2013 14.41 14.62 14.36 14.57 8,583,566 +0.19(+1.32%)
Oct 28, 2013 14.28 14.42 14.17 14.38 7,631,009 +0.13(+0.91%)
Oct 25, 2013 14.24 14.40 14.21 14.25 5,478,253 +0.01(+0.07%)
Oct 24, 2013 14.00 14.32 13.95 14.24 7,952,729 +0.26(+1.86%)
Oct 23, 2013 13.96 14.08 13.74 13.98 7,176,443 -0.08(-0.57%)
Oct 22, 2013 14.10 14.33 13.99 14.06 9,594,129 +0.00(+0.00%)
Oct 21, 2013 13.90 14.10 13.86 14.06 8,514,093 +0.17(+1.22%)
Oct 18, 2013 13.73 13.93 13.69 13.89 9,627,529 +0.25(+1.83%)
Oct 17, 2013 13.35 13.71 13.34 13.64 8,611,761 +0.23(+1.72%)
Oct 16, 2013 13.08 13.43 13.06 13.41 11,441,122 +0.47(+3.63%)
Oct 15, 2013 13.05 13.30 12.93 12.94 10,147,017 -0.13(-0.99%)
Oct 14, 2013 12.95 13.12 12.87 13.07 9,722,117 -0.06(-0.46%)
Oct 11, 2013 12.99 13.16 12.97 13.13 19,693,336 +0.13(+1.00%)
Oct 10, 2013 12.89 13.02 12.77 13.00 48,275,000 +0.30(+2.36%)
Oct 09, 2013 12.65 12.78 12.48 12.70 7,685,825 +0.08(+0.63%)
Oct 08, 2013 12.92 12.97 12.56 12.62 11,134,077 -0.04(-0.32%)
Oct 07, 2013 12.74 12.86 12.65 12.66 6,319,116 -0.23(-1.78%)
Oct 04, 2013 12.75 12.95 12.75 12.89 17,206,772 +0.12(+0.94%)
Oct 03, 2013 12.77 12.94 12.62 12.77 8,360,050 -0.08(-0.62%)
Oct 02, 2013 12.81 12.93 12.75 12.85 9,417,893 -0.07(-0.54%)
Oct 01, 2013 12.80 13.09 12.79 12.92 9,146,347 -0.01(-0.08%)
Sep 27, 2013 12.86 13.04 12.86 12.93 5,088,419 -0.06(-0.46%)
Sep 26, 2013 12.80 13.13 12.77 12.99 11,749,132 +0.26(+2.04%)
Sep 25, 2013 12.24 12.74 12.24 12.73 9,784,124 +0.48(+3.92%)
Sep 24, 2013 11.97 12.44 11.97 12.25 7,284,084 +0.28(+2.34%)
Sep 23, 2013 12.09 12.17 11.91 11.97 7,089,010 -0.18(-1.48%)
Sep 20, 2013 12.24 12.35 12.05 12.15 7,778,159 -0.06(-0.49%)
Sep 19, 2013 12.38 12.40 12.02 12.21 8,935,777 +0.04(+0.33%)
Sep 18, 2013 12.16 12.32 12.08 12.17 7,290,057 -0.01(-0.08%)
Sep 17, 2013 12.29 12.32 12.04 12.18 6,871,754 -0.11(-0.90%)
Sep 16, 2013 12.40 12.37 12.23 12.29 6,229,704 +0.06(+0.49%)
Sep 13, 2013 12.38 12.39 12.21 12.23 3,934,836 -0.10(-0.81%)
Sep 12, 2013 12.49 12.51 12.29 12.33 4,394,752 -0.17(-1.36%)
Sep 11, 2013 12.57 12.63 12.41 12.50 3,865,930 -0.07(-0.56%)
Sep 10, 2013 12.61 12.88 12.53 12.57 4,900,266 +0.13(+1.05%)
Sep 09, 2013 12.18 12.44 12.15 12.44 4,235,685 +0.31(+2.56%)
Sep 06, 2013 12.32 12.36 12.02 12.13 5,629,054 -0.15(-1.22%)
Sep 05, 2013 12.19 12.37 12.15 12.28 3,545,415 +0.10(+0.82%)
Sep 04, 2013 11.95 12.26 11.88 12.18 5,369,140 +0.23(+1.92%)
Sep 03, 2013 12.02 12.13 11.83 11.95 5,239,024 +0.15(+1.27%)
Aug 30, 2013 11.91 12.00 11.76 11.80 4,862,643 -0.09(-0.76%)
Aug 29, 2013 11.68 12.08 11.65 11.89 3,773,007 +0.18(+1.54%)
Aug 28, 2013 11.60 11.81 11.55 11.71 5,199,766 +0.09(+0.77%)
Aug 27, 2013 11.91 11.91 11.61 11.62 6,466,111 -0.52(-4.28%)
Aug 26, 2013 12.28 12.38 12.13 12.14 4,397,229 -0.14(-1.14%)
Aug 23, 2013 12.31 12.34 12.16 12.28 3,756,218 +0.01(+0.08%)
Aug 22, 2013 12.07 12.32 12.05 12.27 3,496,113 +0.25(+2.08%)
Aug 21, 2013 12.08 12.17 11.88 12.02 6,210,181 -0.11(-0.91%)
Aug 20, 2013 12.02 12.21 11.62 12.13 8,305,830 +0.11(+0.92%)
Aug 19, 2013 12.53 12.61 11.98 12.02 6,892,903 -0.57(-4.53%)
Aug 16, 2013 12.35 12.75 12.33 12.59 5,248,232 +0.21(+1.70%)
Aug 15, 2013 12.50 12.53 12.27 12.38 4,880,651 -0.30(-2.37%)
Aug 14, 2013 12.76 12.87 12.67 12.68 3,709,626 -0.12(-0.94%)
Aug 13, 2013 12.70 12.86 12.59 12.80 5,257,324 +0.20(+1.59%)
Aug 12, 2013 12.65 12.73 12.55 12.60 4,536,539 -0.18(-1.41%)
Aug 09, 2013 12.85 12.97 12.70 12.78 3,603,759 -0.10(-0.78%)
Aug 08, 2013 12.92 13.09 12.72 12.88 6,005,994 +0.10(+0.78%)
Aug 07, 2013 12.79 12.84 12.58 12.78 4,448,454 -0.07(-0.54%)
Aug 06, 2013 13.02 13.05 12.68 12.85 5,755,471 -0.20(-1.53%)
Aug 05, 2013 13.25 13.27 12.96 13.05 4,926,735 -0.24(-1.81%)
Aug 02, 2013 13.17 13.31 13.08 13.29 4,930,829 +0.14(+1.06%)
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.