Genworth Financial (NY: GNW )

3.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.88 26.30 25.65 26.30 492,500 +0.45(+1.74%)
Nov 29, 2004 26.16 26.24 25.60 25.85 825,800 -0.36(-1.37%)
Nov 26, 2004 26.10 26.35 25.86 26.21 96,400 +0.28(+1.08%)
Nov 24, 2004 25.90 26.01 25.78 25.93 391,300 +0.17(+0.66%)
Nov 23, 2004 25.75 26.06 25.64 25.76 717,100 +0.16(+0.63%)
Nov 22, 2004 25.18 25.69 25.18 25.60 1,114,300 +0.42(+1.67%)
Nov 19, 2004 25.75 25.95 24.99 25.18 856,000 -0.54(-2.10%)
Nov 18, 2004 26.22 26.32 25.40 25.72 382,900 -0.56(-2.13%)
Nov 17, 2004 26.54 26.99 26.18 26.28 751,400 +0.08(+0.31%)
Nov 16, 2004 26.50 26.58 26.16 26.20 506,800 -0.15(-0.57%)
Nov 15, 2004 26.00 26.69 25.90 26.35 500,000 +0.45(+1.74%)
Nov 12, 2004 26.05 26.40 25.74 25.90 542,400 -0.25(-0.96%)
Nov 11, 2004 26.30 26.40 25.78 26.15 547,000 -0.30(-1.13%)
Nov 10, 2004 25.97 26.65 25.94 26.45 869,500 +0.72(+2.80%)
Nov 09, 2004 25.30 25.80 25.26 25.73 289,100 +0.34(+1.34%)
Nov 08, 2004 25.75 25.85 25.39 25.39 399,500 -0.23(-0.90%)
Nov 05, 2004 25.35 25.92 25.35 25.62 356,900 +0.42(+1.67%)
Nov 04, 2004 25.00 25.36 24.90 25.20 319,100 +0.35(+1.41%)
Nov 03, 2004 25.00 25.15 24.70 24.85 275,500 +0.23(+0.93%)
Nov 02, 2004 24.30 24.92 24.21 24.62 957,100 +0.57(+2.37%)
Nov 01, 2004 24.00 24.10 23.90 24.05 731,800 +0.19(+0.80%)
Oct 29, 2004 24.05 24.12 23.59 23.86 322,200 -0.11(-0.46%)
Oct 28, 2004 23.90 24.02 23.60 23.97 379,800 +0.00(+0.00%)
Oct 27, 2004 24.06 24.12 23.70 23.97 587,100 -0.08(-0.33%)
Oct 26, 2004 24.02 24.11 23.48 24.05 558,400 +0.30(+1.26%)
Oct 25, 2004 23.65 23.99 23.40 23.75 336,200 +0.00(+0.00%)
Oct 22, 2004 23.65 24.15 23.39 23.75 478,300 +0.15(+0.64%)
Oct 21, 2004 23.40 23.98 22.96 23.60 340,100 +0.15(+0.64%)
Oct 20, 2004 22.85 23.60 22.80 23.45 448,500 +0.54(+2.36%)
Oct 19, 2004 23.71 23.82 22.80 22.91 1,104,000 -0.81(-3.41%)
Oct 18, 2004 23.83 23.95 23.60 23.72 204,900 -0.26(-1.08%)
Oct 15, 2004 23.70 24.09 22.77 23.98 1,178,800 +0.49(+2.09%)
Oct 14, 2004 23.64 23.90 22.79 23.49 835,700 -0.30(-1.26%)
Oct 13, 2004 24.11 24.20 23.75 23.79 534,800 -0.20(-0.83%)
Oct 12, 2004 24.75 24.75 23.90 23.99 730,400 -0.76(-3.07%)
Oct 11, 2004 24.87 25.05 24.67 24.75 723,200 -0.13(-0.52%)
Oct 08, 2004 24.60 25.48 24.60 24.88 857,900 +0.50(+2.05%)
Oct 07, 2004 24.35 24.59 24.05 24.38 516,500 -0.09(-0.37%)
Oct 06, 2004 24.55 24.70 24.32 24.47 702,700 +0.02(+0.08%)
Oct 05, 2004 24.65 24.69 24.25 24.45 766,600 +0.00(+0.00%)
Oct 04, 2004 24.05 24.49 23.80 24.45 1,389,000 +0.46(+1.92%)
Oct 01, 2004 23.45 24.30 23.41 23.99 1,763,800 +0.69(+2.96%)
Sep 30, 2004 22.85 23.55 22.85 23.30 944,400 +0.57(+2.51%)
Sep 29, 2004 22.56 22.76 22.50 22.73 605,000 +0.13(+0.58%)
Sep 28, 2004 22.68 22.78 22.45 22.60 461,000 +0.00(+0.00%)
Sep 27, 2004 22.83 22.84 22.60 22.60 606,000 -0.20(-0.88%)
Sep 24, 2004 22.70 22.85 22.65 22.80 1,122,700 +0.30(+1.33%)
Sep 23, 2004 22.51 22.83 22.35 22.50 1,059,900 +0.09(+0.40%)
Sep 22, 2004 22.76 22.82 22.35 22.41 706,200 -0.41(-1.80%)
Sep 21, 2004 22.72 23.02 22.70 22.82 531,200 +0.15(+0.66%)
Sep 20, 2004 23.05 23.14 22.59 22.67 828,600 -0.46(-1.99%)
Sep 17, 2004 23.99 23.99 23.09 23.13 2,456,300 -0.77(-3.22%)
Sep 16, 2004 23.40 23.95 23.34 23.90 673,500 +0.60(+2.58%)
Sep 15, 2004 22.95 23.35 22.85 23.30 817,000 +0.40(+1.75%)
Sep 14, 2004 22.85 22.98 22.78 22.90 932,200 +0.00(+0.00%)
Sep 13, 2004 23.00 23.00 22.84 22.90 1,087,900 +0.02(+0.09%)
Sep 10, 2004 22.95 23.02 22.80 22.88 602,300 -0.07(-0.31%)
Sep 09, 2004 23.29 23.30 22.87 22.95 932,200 -0.27(-1.16%)
Sep 08, 2004 22.80 23.25 22.55 23.22 846,800 +0.36(+1.57%)
Sep 07, 2004 22.35 23.06 22.35 22.86 590,000 +0.38(+1.69%)
Sep 03, 2004 22.40 22.72 22.30 22.48 212,100 -0.02(-0.09%)
Sep 02, 2004 22.40 22.70 22.40 22.50 274,800 +0.00(+0.00%)
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.