Genworth Financial (NY: GNW )

5.140 +0.080 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 28.56 28.56 28.13 28.16 574,300 -0.30(-1.05%)
Feb 25, 2005 28.04 28.65 27.98 28.46 271,700 +0.39(+1.39%)
Feb 24, 2005 28.02 28.16 27.90 28.07 673,600 +0.04(+0.14%)
Feb 23, 2005 28.04 28.21 27.93 28.03 420,000 +0.03(+0.11%)
Feb 22, 2005 28.21 28.31 28.00 28.00 620,900 -0.21(-0.74%)
Feb 18, 2005 28.57 28.81 28.21 28.21 944,400 -0.33(-1.16%)
Feb 17, 2005 28.28 28.71 28.17 28.54 502,300 +0.16(+0.56%)
Feb 16, 2005 28.46 28.49 28.18 28.38 1,154,000 -0.08(-0.28%)
Feb 15, 2005 28.08 28.61 28.05 28.46 993,700 +0.46(+1.64%)
Feb 14, 2005 27.19 28.21 27.19 28.00 1,440,800 +0.80(+2.94%)
Feb 11, 2005 27.15 27.25 27.10 27.20 448,600 +0.06(+0.22%)
Feb 10, 2005 27.06 27.16 26.91 27.14 1,246,900 +0.08(+0.30%)
Feb 09, 2005 27.10 27.10 26.96 27.06 1,015,700 +0.00(+0.00%)
Feb 08, 2005 26.90 27.08 26.90 27.06 512,300 +0.16(+0.59%)
Feb 07, 2005 26.88 26.94 26.67 26.90 790,700 +0.02(+0.07%)
Feb 04, 2005 26.60 26.90 26.46 26.88 589,300 +0.28(+1.05%)
Feb 03, 2005 26.85 26.94 26.55 26.60 1,003,000 -0.08(-0.30%)
Feb 02, 2005 26.60 26.95 26.60 26.68 569,100 +0.06(+0.23%)
Feb 01, 2005 26.54 26.83 26.44 26.62 519,900 +0.09(+0.34%)
Jan 31, 2005 26.43 26.65 26.31 26.53 676,200 +0.13(+0.49%)
Jan 28, 2005 26.92 26.92 26.15 26.40 903,700 -0.51(-1.90%)
Jan 27, 2005 27.23 27.32 26.88 26.91 1,100,300 -0.30(-1.10%)
Jan 26, 2005 27.00 27.39 27.00 27.21 2,285,500 +0.56(+2.10%)
Jan 25, 2005 26.70 27.02 26.65 26.65 646,600 -0.03(-0.11%)
Jan 24, 2005 26.50 27.07 26.45 26.68 519,100 +0.10(+0.38%)
Jan 21, 2005 26.40 26.77 26.37 26.58 625,500 +0.03(+0.11%)
Jan 20, 2005 26.55 26.85 26.42 26.55 846,500 +0.00(+0.00%)
Jan 19, 2005 26.30 26.84 26.30 26.55 1,326,000 +0.55(+2.12%)
Jan 18, 2005 25.76 26.05 25.72 26.00 483,600 +0.28(+1.09%)
Jan 14, 2005 26.12 26.15 25.72 25.72 286,500 -0.38(-1.46%)
Jan 13, 2005 26.07 26.20 26.00 26.10 344,500 +0.03(+0.12%)
Jan 12, 2005 26.00 26.30 25.97 26.07 553,200 +0.05(+0.19%)
Jan 11, 2005 25.88 26.12 25.80 26.02 389,100 +0.04(+0.15%)
Jan 10, 2005 26.00 26.19 25.90 25.98 1,260,500 -0.07(-0.27%)
Jan 07, 2005 26.35 26.40 26.00 26.05 322,000 -0.27(-1.03%)
Jan 06, 2005 26.40 26.55 26.27 26.32 765,100 +0.01(+0.04%)
Jan 05, 2005 26.87 27.07 26.31 26.31 623,500 -0.50(-1.86%)
Jan 04, 2005 26.98 27.16 26.69 26.81 711,300 -0.28(-1.03%)
Jan 03, 2005 27.00 27.29 26.95 27.09 997,700 +0.09(+0.33%)
Dec 31, 2004 27.08 27.22 26.95 27.00 515,800 -0.08(-0.30%)
Dec 30, 2004 27.29 27.38 26.90 27.08 510,600 -0.17(-0.62%)
Dec 29, 2004 26.98 27.30 26.95 27.25 549,200 +0.27(+1.00%)
Dec 28, 2004 26.82 27.04 26.82 26.98 393,700 +0.21(+0.78%)
Dec 27, 2004 27.00 27.00 26.61 26.77 376,800 -0.27(-1.00%)
Dec 23, 2004 26.85 27.07 26.62 27.04 789,400 +0.64(+2.42%)
Dec 22, 2004 26.15 26.58 26.15 26.40 583,200 +0.10(+0.38%)
Dec 21, 2004 26.15 26.32 26.03 26.30 629,800 +0.15(+0.57%)
Dec 20, 2004 26.20 26.35 26.03 26.15 831,800 -0.05(-0.19%)
Dec 17, 2004 25.90 26.29 25.70 26.20 1,016,400 +0.20(+0.77%)
Dec 16, 2004 26.00 26.23 25.64 26.00 1,176,200 -0.17(-0.65%)
Dec 15, 2004 27.40 27.45 26.01 26.17 1,130,100 -1.02(-3.75%)
Dec 14, 2004 26.75 27.84 26.74 27.19 1,503,100 +0.53(+1.99%)
Dec 13, 2004 26.16 26.75 26.13 26.66 679,200 +0.50(+1.91%)
Dec 10, 2004 25.85 26.25 25.61 26.16 622,000 +0.41(+1.59%)
Dec 09, 2004 25.79 25.79 25.30 25.75 1,068,300 +0.06(+0.23%)
Dec 08, 2004 25.75 26.10 25.68 25.69 376,800 -0.25(-0.96%)
Dec 07, 2004 26.20 26.30 25.89 25.94 663,200 -0.26(-0.99%)
Dec 06, 2004 26.20 26.46 25.78 26.20 849,700 -0.20(-0.76%)
Dec 03, 2004 25.94 26.46 25.76 26.40 858,800 +0.45(+1.73%)
Dec 02, 2004 25.93 26.00 25.70 25.95 556,700 +0.02(+0.08%)
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.