Genworth Financial (NY: GNW )

5.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 15.23 15.25 15.03 15.11 2,315,697 -0.10(-0.66%)
Nov 27, 2013 15.22 15.28 15.05 15.21 3,694,630 +0.07(+0.46%)
Nov 26, 2013 15.25 15.31 15.03 15.14 4,227,357 -0.14(-0.92%)
Nov 25, 2013 15.35 15.48 15.20 15.28 4,148,430 +0.00(+0.00%)
Nov 22, 2013 15.26 15.40 15.16 15.28 5,432,976 +0.08(+0.53%)
Nov 21, 2013 14.88 15.25 14.88 15.20 5,807,697 +0.36(+2.43%)
Nov 20, 2013 14.83 15.05 14.66 14.84 7,100,664 +0.07(+0.47%)
Nov 19, 2013 14.46 14.94 14.45 14.77 6,859,105 +0.25(+1.72%)
Nov 18, 2013 14.55 14.77 14.45 14.52 5,942,039 -0.02(-0.14%)
Nov 15, 2013 14.57 14.62 14.41 14.54 4,021,159 -0.03(-0.21%)
Nov 14, 2013 14.45 14.63 14.26 14.57 4,287,212 +0.42(+2.97%)
Nov 12, 2013 14.38 14.45 14.09 14.15 3,879,372 -0.27(-1.87%)
Nov 11, 2013 14.29 14.47 14.25 14.42 4,046,160 +0.09(+0.63%)
Nov 08, 2013 13.75 14.33 13.72 14.33 8,852,204 +0.56(+4.07%)
Nov 07, 2013 14.33 14.40 13.68 13.77 11,512,851 -0.48(-3.37%)
Nov 06, 2013 14.62 14.66 14.17 14.25 5,403,368 -0.34(-2.33%)
Nov 05, 2013 14.48 14.71 14.47 14.59 5,241,763 +0.07(+0.48%)
Nov 04, 2013 14.56 14.62 14.40 14.52 5,695,776 +0.06(+0.41%)
Nov 01, 2013 14.52 14.68 14.34 14.46 6,127,782 -0.07(-0.48%)
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%)
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.