Genworth Financial (NY: GNW )

3.940 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.570 8.500 8.500 8.500 5,681,400 -0.06(-0.70%)
Dec 30, 2014 8.440 8.790 8.440 8.560 6,819,284 +0.10(+1.18%)
Dec 29, 2014 8.400 8.550 8.300 8.460 5,781,239 +0.07(+0.83%)
Dec 26, 2014 8.420 8.500 8.360 8.390 3,391,073 -0.01(-0.12%)
Dec 24, 2014 8.440 8.400 8.400 8.400 2,826,800 +0.01(+0.12%)
Dec 23, 2014 8.390 8.580 8.380 8.390 5,693,319 +0.07(+0.84%)
Dec 22, 2014 8.570 8.590 8.260 8.320 6,458,518 -0.27(-3.14%)
Dec 19, 2014 7.970 8.590 7.950 8.590 18,237,924 +0.60(+7.51%)
Dec 18, 2014 7.590 8.020 7.570 7.990 18,154,624 +0.06(+0.76%)
Dec 17, 2014 7.690 7.970 7.690 7.930 9,057,683 +0.29(+3.80%)
Dec 16, 2014 7.680 7.940 7.580 7.640 9,151,973 -0.16(-2.05%)
Dec 15, 2014 7.960 8.100 7.790 7.800 9,333,801 -0.12(-1.52%)
Dec 12, 2014 8.120 8.130 7.880 7.920 9,094,792 -0.32(-3.88%)
Dec 11, 2014 8.170 8.420 8.100 8.240 7,450,892 +0.08(+0.98%)
Dec 10, 2014 8.430 8.500 8.140 8.160 8,383,495 -0.31(-3.66%)
Dec 09, 2014 8.390 8.580 8.320 8.470 10,629,044 -0.05(-0.59%)
Dec 08, 2014 8.620 8.740 8.450 8.520 8,629,462 -0.11(-1.27%)
Dec 05, 2014 8.680 8.860 8.560 8.630 7,579,891 +0.02(+0.23%)
Dec 04, 2014 8.730 8.840 8.600 8.610 8,822,421 -0.16(-1.82%)
Dec 03, 2014 8.610 8.940 8.600 8.770 9,105,136 +0.12(+1.39%)
Dec 02, 2014 8.800 9.120 8.580 8.650 14,430,853 -0.54(-5.88%)
Dec 01, 2014 9.000 9.250 8.850 9.190 9,547,243 +0.10(+1.10%)
Nov 28, 2014 9.140 9.142 8.940 9.090 5,663,455 -0.02(-0.22%)
Nov 26, 2014 9.270 9.110 9.110 9.110 7,733,000 -0.20(-2.15%)
Nov 25, 2014 9.400 9.460 9.265 9.310 8,259,012 -0.07(-0.75%)
Nov 24, 2014 9.510 9.640 9.360 9.380 9,578,716 -0.18(-1.88%)
Nov 21, 2014 9.530 9.740 9.490 9.560 10,861,956 +0.13(+1.38%)
Nov 20, 2014 9.030 9.450 9.010 9.430 13,920,123 +0.30(+3.29%)
Nov 19, 2014 9.330 9.380 9.100 9.130 8,035,850 -0.23(-2.46%)
Nov 18, 2014 9.330 9.440 9.160 9.360 11,120,667 +0.03(+0.32%)
Nov 17, 2014 9.370 9.450 9.250 9.330 8,070,568 -0.08(-0.85%)
Nov 14, 2014 9.370 9.590 9.190 9.410 23,419,512 +0.11(+1.18%)
Nov 13, 2014 8.980 9.320 8.930 9.300 28,434,934 +0.50(+5.68%)
Nov 12, 2014 8.350 8.930 8.330 8.800 28,465,356 +0.40(+4.76%)
Nov 11, 2014 8.120 8.460 8.100 8.400 32,589,538 +0.28(+3.45%)
Nov 10, 2014 8.450 8.500 8.070 8.120 23,347,456 -0.29(-3.45%)
Nov 07, 2014 8.470 8.750 7.170 8.410 77,051,496 -0.25(-2.89%)
Nov 06, 2014 10.30 10.30 8.650 8.660 81,154,832 -5.41(-38.45%)
Nov 05, 2014 13.98 14.09 13.86 14.07 6,182,300 +0.17(+1.22%)
Nov 04, 2014 13.93 14.08 13.71 13.90 3,335,175 -0.10(-0.71%)
Nov 03, 2014 14.01 14.10 13.92 14.00 4,387,337 +0.01(+0.07%)
Oct 31, 2014 13.87 14.00 13.81 13.99 4,601,759 +0.28(+2.04%)
Oct 30, 2014 13.62 13.87 13.58 13.71 3,378,901 +0.06(+0.44%)
Oct 29, 2014 13.66 13.81 13.50 13.65 3,530,343 +0.02(+0.15%)
Oct 28, 2014 13.54 13.72 13.44 13.63 3,177,264 +0.19(+1.41%)
Oct 27, 2014 13.34 13.46 13.38 13.44 2,546,918 +0.06(+0.45%)
Oct 24, 2014 13.28 13.39 13.19 13.38 2,269,523 +0.10(+0.75%)
Oct 23, 2014 13.32 13.41 13.24 13.28 2,564,103 +0.14(+1.07%)
Oct 22, 2014 13.42 13.46 13.14 13.14 3,553,560 -0.21(-1.57%)
Oct 21, 2014 13.00 13.42 12.96 13.35 5,396,499 +0.58(+4.54%)
Oct 20, 2014 12.68 12.68 12.61 12.77 3,060,614 +0.07(+0.55%)
Oct 17, 2014 12.62 12.80 12.57 12.70 4,753,370 +0.22(+1.76%)
Oct 16, 2014 12.18 12.64 12.07 12.48 4,890,906 +0.03(+0.24%)
Oct 15, 2014 12.25 12.51 11.90 12.45 9,099,742 -0.09(-0.72%)
Oct 14, 2014 12.53 12.80 12.48 12.54 4,322,903 +0.06(+0.48%)
Oct 13, 2014 12.69 13.01 12.46 12.48 4,911,417 -0.11(-0.87%)
Oct 10, 2014 12.63 12.85 12.56 12.59 4,227,392 -0.05(-0.40%)
Oct 09, 2014 13.00 13.11 12.58 12.64 6,248,521 -0.37(-2.84%)
Oct 08, 2014 12.94 13.05 12.74 13.01 5,856,608 +0.08(+0.62%)
Oct 07, 2014 13.28 13.28 12.92 12.93 6,220,956 -0.45(-3.36%)
Oct 06, 2014 13.39 13.59 13.37 13.38 4,435,270 +0.01(+0.07%)
Oct 03, 2014 13.34 13.45 13.27 13.37 3,291,371 +0.17(+1.29%)
Oct 02, 2014 13.11 13.30 13.09 13.20 5,168,874 +0.08(+0.61%)
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.