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 (%)
Feb 28, 2007 35.00 35.84 35.00 35.33 3,274,300 +0.33(+0.94%)
Feb 27, 2007 36.04 36.05 34.80 35.00 3,134,600 -1.04(-2.89%)
Feb 26, 2007 36.19 36.41 35.90 36.04 1,312,414 -0.15(-0.41%)
Feb 23, 2007 36.65 36.68 36.10 36.19 1,835,600 -0.51(-1.39%)
Feb 22, 2007 36.85 36.95 36.47 36.70 1,494,100 -0.30(-0.81%)
Feb 21, 2007 36.75 37.16 36.58 37.00 2,374,700 +0.06(+0.16%)
Feb 20, 2007 36.35 37.09 36.22 36.94 2,861,400 +0.64(+1.76%)
Feb 16, 2007 35.87 36.40 35.83 36.30 1,596,600 +0.26(+0.72%)
Feb 15, 2007 36.45 36.60 35.85 36.04 3,099,800 -0.59(-1.61%)
Feb 14, 2007 36.43 36.77 36.31 36.63 1,736,256 +0.20(+0.55%)
Feb 13, 2007 35.89 36.50 35.77 36.43 2,681,278 +0.55(+1.53%)
Feb 12, 2007 36.12 36.44 35.83 35.88 2,187,897 -0.24(-0.66%)
Feb 09, 2007 36.53 36.79 35.95 36.12 2,616,000 -0.29(-0.80%)
Feb 08, 2007 36.58 36.73 36.38 36.41 2,702,400 -0.29(-0.79%)
Feb 07, 2007 36.23 36.87 36.16 36.70 2,838,400 +0.62(+1.72%)
Feb 06, 2007 36.62 36.66 35.62 36.08 3,516,800 +0.53(+1.49%)
Feb 05, 2007 36.05 36.09 35.35 35.55 3,345,600 +0.00(+0.00%)
Feb 02, 2007 35.45 36.29 35.32 35.55 5,217,400 +0.54(+1.54%)
Feb 01, 2007 34.80 35.24 34.70 35.01 2,730,100 +0.11(+0.32%)
Jan 31, 2007 34.72 35.01 34.46 34.90 1,885,100 +0.19(+0.55%)
Jan 30, 2007 34.42 34.98 34.26 34.71 2,714,800 +0.44(+1.28%)
Jan 29, 2007 34.10 34.39 34.00 34.27 2,123,700 +0.28(+0.82%)
Jan 26, 2007 34.26 34.27 33.93 33.99 2,398,500 -0.12(-0.35%)
Jan 25, 2007 35.23 35.27 34.10 34.11 2,006,800 -0.61(-1.76%)
Jan 24, 2007 33.99 34.72 33.98 34.72 1,983,300 +0.73(+2.15%)
Jan 23, 2007 33.90 34.09 33.74 33.99 2,833,700 -0.09(-0.26%)
Jan 22, 2007 34.35 34.47 33.99 34.08 2,343,700 -0.23(-0.67%)
Jan 19, 2007 34.25 34.35 34.10 34.31 1,950,800 +0.08(+0.23%)
Jan 18, 2007 34.16 34.33 34.12 34.23 3,009,700 +0.21(+0.62%)
Jan 17, 2007 34.48 34.55 33.89 34.02 3,064,900 -0.43(-1.25%)
Jan 16, 2007 34.97 35.15 34.19 34.45 2,733,300 -0.52(-1.49%)
Jan 12, 2007 34.85 35.08 34.57 34.97 2,224,300 +0.12(+0.34%)
Jan 11, 2007 34.59 34.85 34.40 34.85 1,516,000 +0.38(+1.10%)
Jan 10, 2007 33.96 34.64 33.96 34.47 2,220,400 +0.22(+0.64%)
Jan 09, 2007 34.26 34.49 34.10 34.25 1,878,400 +0.07(+0.20%)
Jan 08, 2007 33.87 34.23 33.81 34.18 1,563,300 +0.39(+1.15%)
Jan 05, 2007 33.95 34.18 33.69 33.79 1,415,100 -0.32(-0.94%)
Jan 04, 2007 34.12 34.27 33.81 34.11 2,837,900 +0.04(+0.12%)
Jan 03, 2007 34.31 34.52 34.00 34.07 4,805,000 -0.14(-0.41%)
Dec 29, 2006 34.50 34.65 34.15 34.21 1,584,300 -0.34(-0.98%)
Dec 28, 2006 34.72 34.80 34.47 34.55 973,800 -0.06(-0.17%)
Dec 27, 2006 34.60 34.87 34.20 34.61 1,342,100 +0.15(+0.44%)
Dec 26, 2006 34.15 34.56 34.08 34.46 986,300 +0.39(+1.14%)
Dec 22, 2006 34.40 34.41 34.01 34.07 1,250,400 -0.20(-0.58%)
Dec 21, 2006 33.85 34.80 33.85 34.27 1,347,600 -0.45(-1.30%)
Dec 20, 2006 34.86 35.01 34.51 34.72 2,601,000 +0.13(+0.38%)
Dec 19, 2006 34.57 34.87 34.33 34.59 3,569,000 +0.06(+0.17%)
Dec 18, 2006 33.97 34.55 33.96 34.53 3,171,900 +0.67(+1.98%)
Dec 15, 2006 33.70 33.97 33.41 33.86 4,845,200 +0.16(+0.47%)
Dec 14, 2006 33.62 34.05 33.58 33.70 2,532,100 -0.02(-0.06%)
Dec 13, 2006 33.75 34.28 33.63 33.72 3,762,500 +0.01(+0.03%)
Dec 12, 2006 33.41 34.30 33.35 33.71 3,991,400 +0.48(+1.44%)
Dec 11, 2006 32.90 33.26 32.68 33.23 1,180,300 +0.27(+0.82%)
Dec 08, 2006 33.00 33.18 32.73 32.96 2,016,800 -0.12(-0.36%)
Dec 07, 2006 33.25 33.77 32.94 33.08 2,619,600 +0.17(+0.52%)
Dec 06, 2006 33.01 33.10 32.80 32.91 1,604,400 -0.10(-0.30%)
Dec 05, 2006 32.69 33.10 32.66 33.01 1,943,100 +0.40(+1.23%)
Dec 04, 2006 32.54 32.72 32.32 32.61 2,488,500 +0.25(+0.77%)
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.