Genworth Financial (NY: GNW )

3.950 +0.040 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 34.25 35.00 33.95 34.45 9,205,000 +0.45(+1.32%)
Nov 29, 2005 34.25 34.39 33.95 34.00 2,024,300 -0.04(-0.12%)
Nov 28, 2005 34.12 34.22 33.96 34.04 2,018,800 +0.17(+0.50%)
Nov 25, 2005 34.10 34.15 33.87 33.87 485,400 -0.15(-0.44%)
Nov 23, 2005 33.50 34.03 33.47 34.02 2,063,800 +0.62(+1.86%)
Nov 22, 2005 32.95 33.73 32.84 33.40 3,034,500 +0.30(+0.91%)
Nov 21, 2005 33.08 33.25 32.55 33.10 2,425,900 +0.18(+0.55%)
Nov 18, 2005 33.80 33.90 32.87 32.92 2,321,000 -0.20(-0.60%)
Nov 17, 2005 32.68 33.17 32.56 33.12 2,838,800 +0.69(+2.13%)
Nov 16, 2005 32.50 32.63 32.23 32.43 2,132,300 +0.23(+0.71%)
Nov 15, 2005 32.07 32.55 32.07 32.20 3,276,200 +0.12(+0.37%)
Nov 14, 2005 32.09 32.25 31.83 32.08 943,400 -0.12(-0.37%)
Nov 11, 2005 32.30 32.31 32.08 32.20 486,600 -0.12(-0.37%)
Nov 10, 2005 32.15 32.40 32.10 32.32 1,862,600 +0.30(+0.94%)
Nov 09, 2005 32.32 32.69 31.95 32.02 3,013,600 -0.05(-0.16%)
Nov 08, 2005 32.10 32.27 31.89 32.07 1,294,800 -0.38(-1.17%)
Nov 07, 2005 32.75 32.94 32.26 32.45 1,885,300 +0.02(+0.06%)
Nov 04, 2005 32.50 32.74 32.14 32.43 2,247,900 +0.05(+0.15%)
Nov 03, 2005 31.85 32.47 31.85 32.38 3,688,500 +0.38(+1.19%)
Nov 02, 2005 31.95 32.29 31.85 32.00 1,868,000 +0.15(+0.47%)
Nov 01, 2005 31.82 32.00 31.66 31.85 1,262,600 +0.16(+0.50%)
Oct 31, 2005 30.90 31.78 30.90 31.69 1,780,400 +0.87(+2.82%)
Oct 28, 2005 30.70 30.88 30.60 30.82 1,196,500 +0.20(+0.65%)
Oct 27, 2005 30.50 30.82 30.46 30.62 1,748,400 +0.16(+0.53%)
Oct 26, 2005 30.30 30.87 30.27 30.46 3,459,900 -0.66(-2.12%)
Oct 25, 2005 31.14 31.30 30.86 31.12 1,915,500 -0.02(-0.06%)
Oct 24, 2005 31.00 31.17 30.97 31.14 1,848,700 +0.08(+0.26%)
Oct 21, 2005 30.80 31.07 30.67 31.06 2,473,400 +0.28(+0.91%)
Oct 20, 2005 31.51 31.53 30.70 30.78 1,755,300 -0.71(-2.25%)
Oct 19, 2005 31.48 31.53 31.19 31.49 1,852,700 -0.02(-0.06%)
Oct 18, 2005 31.45 31.64 31.25 31.51 1,757,400 +0.17(+0.54%)
Oct 17, 2005 31.28 31.41 30.82 31.34 990,900 +0.23(+0.74%)
Oct 14, 2005 30.50 31.16 30.29 31.11 2,599,100 +0.79(+2.61%)
Oct 13, 2005 30.18 30.57 29.97 30.32 1,951,900 +0.21(+0.70%)
Oct 12, 2005 30.30 30.63 29.73 30.11 3,249,600 -0.67(-2.18%)
Oct 11, 2005 31.05 31.21 30.70 30.78 2,152,100 -0.17(-0.55%)
Oct 10, 2005 31.09 31.30 30.78 30.95 1,597,200 +0.07(+0.23%)
Oct 07, 2005 30.88 31.07 30.37 30.88 2,713,500 +0.08(+0.26%)
Oct 06, 2005 31.20 31.40 30.67 30.80 3,876,600 -0.44(-1.41%)
Oct 05, 2005 31.60 31.64 31.24 31.24 3,095,500 -0.13(-0.41%)
Oct 04, 2005 31.51 32.25 31.37 31.37 2,144,500 -0.53(-1.66%)
Oct 03, 2005 32.05 32.18 31.81 31.90 2,352,700 -0.34(-1.05%)
Sep 30, 2005 32.30 32.35 31.76 32.24 6,456,300 +0.62(+1.96%)
Sep 29, 2005 31.25 31.70 31.05 31.62 6,859,400 +0.57(+1.84%)
Sep 28, 2005 30.85 31.18 30.65 31.05 4,287,000 +0.33(+1.07%)
Sep 27, 2005 30.50 30.97 30.41 30.72 4,481,700 +0.26(+0.85%)
Sep 26, 2005 31.00 31.00 30.17 30.46 5,725,000 -0.04(-0.13%)
Sep 23, 2005 30.45 30.69 29.45 30.50 15,108,800 +1.00(+3.39%)
Sep 22, 2005 29.58 29.67 29.26 29.50 36,631,200 -0.10(-0.34%)
Sep 21, 2005 30.05 30.24 29.60 29.60 6,542,500 -0.70(-2.31%)
Sep 20, 2005 30.57 30.65 30.24 30.30 2,832,800 -0.28(-0.92%)
Sep 19, 2005 31.15 31.15 30.39 30.58 2,440,200 -0.57(-1.83%)
Sep 16, 2005 31.25 31.26 30.91 31.15 1,280,000 +0.06(+0.19%)
Sep 15, 2005 31.08 31.25 30.80 31.09 1,356,400 -0.03(-0.10%)
Sep 14, 2005 31.55 31.56 30.75 31.12 2,534,700 -0.66(-2.08%)
Sep 13, 2005 32.04 32.04 31.75 31.78 1,690,900 -0.25(-0.78%)
Sep 12, 2005 32.06 32.23 31.84 32.03 1,094,800 +0.03(+0.09%)
Sep 09, 2005 32.11 32.17 31.80 32.00 1,424,900 -0.19(-0.59%)
Sep 08, 2005 32.18 32.30 31.94 32.19 1,909,300 +0.02(+0.06%)
Sep 07, 2005 32.04 32.22 31.88 32.17 1,293,900 +0.27(+0.85%)
Sep 06, 2005 32.90 32.91 31.62 31.90 1,778,600 -1.00(-3.04%)
Sep 02, 2005 32.77 33.03 32.76 32.90 955,700 +0.10(+0.30%)
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.