Genworth Financial (NY: GNW )

3.950 USD -0.170 (-4.13%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.010 9.290 9.010 9.090 8,936,604 +0.13(+1.45%)
Feb 28, 2012 9.040 9.090 8.930 8.960 6,403,304 -0.07(-0.78%)
Feb 27, 2012 8.960 9.150 8.800 9.030 8,070,336 -0.11(-1.20%)
Feb 24, 2012 9.340 9.380 9.120 9.140 5,310,309 -0.20(-2.14%)
Feb 23, 2012 9.260 9.480 9.140 9.340 6,735,658 +0.14(+1.52%)
Feb 22, 2012 9.460 9.495 9.140 9.200 7,474,137 -0.34(-3.56%)
Feb 21, 2012 9.250 9.680 9.215 9.540 14,335,387 +0.32(+3.47%)
Feb 17, 2012 9.060 9.250 9.010 9.220 10,884,843 +0.19(+2.10%)
Feb 16, 2012 8.820 9.060 8.670 9.030 10,018,599 +0.21(+2.38%)
Feb 15, 2012 8.970 9.010 8.780 8.820 7,605,529 -0.06(-0.68%)
Feb 14, 2012 8.990 9.010 8.720 8.880 8,955,020 -0.16(-1.77%)
Feb 13, 2012 8.930 9.060 8.770 9.040 11,097,478 +0.30(+3.49%)
Feb 10, 2012 8.710 8.920 8.520 8.735 9,980,313 -0.18(-1.96%)
Feb 09, 2012 8.950 9.020 8.830 8.910 16,513,247 +0.01(+0.11%)
Feb 08, 2012 8.970 9.000 8.830 8.900 8,676,283 -0.05(-0.56%)
Feb 07, 2012 8.940 9.000 8.780 8.950 7,526,794 +0.01(+0.11%)
Feb 06, 2012 9.100 9.190 8.830 8.940 12,260,849 -0.23(-2.51%)
Feb 03, 2012 8.830 9.610 8.750 9.170 29,104,852 +1.13(+14.05%)
Feb 02, 2012 8.080 8.150 7.970 8.040 7,571,671 +0.05(+0.63%)
Feb 01, 2012 7.870 8.070 7.770 7.990 8,481,537 +0.28(+3.63%)
Jan 31, 2012 7.720 8.040 7.600 7.710 7,253,254 +0.06(+0.78%)
Jan 30, 2012 7.710 7.775 7.540 7.650 8,081,135 -0.18(-2.30%)
Jan 27, 2012 7.700 7.900 7.560 7.830 12,102,202 +0.03(+0.38%)
Jan 26, 2012 8.210 8.250 7.650 7.800 10,609,584 -0.26(-3.23%)
Jan 25, 2012 8.210 8.260 7.980 8.060 11,289,431 -0.18(-2.18%)
Jan 24, 2012 8.060 8.290 8.000 8.240 6,520,534 +0.02(+0.24%)
Jan 23, 2012 8.210 8.450 8.150 8.220 6,240,263 -0.02(-0.24%)
Jan 20, 2012 8.120 8.240 8.060 8.240 8,147,262 +0.07(+0.86%)
Jan 19, 2012 7.900 8.330 7.900 8.170 10,712,551 +0.35(+4.48%)
Jan 18, 2012 7.520 7.890 7.455 7.820 8,089,499 +0.29(+3.85%)
Jan 17, 2012 7.620 7.685 7.440 7.530 6,921,563 +0.02(+0.27%)
Jan 13, 2012 7.590 7.610 7.290 7.510 8,574,624 -0.21(-2.72%)
Jan 12, 2012 7.900 7.960 7.491 7.720 9,770,883 -0.08(-1.03%)
Jan 11, 2012 7.220 7.820 7.180 7.800 11,923,673 +0.53(+7.29%)
Jan 10, 2012 6.930 7.330 6.920 7.270 8,636,916 +0.50(+7.39%)
Jan 09, 2012 6.760 6.870 6.730 6.770 3,884,238 +0.00(+0.00%)
Jan 06, 2012 6.940 7.000 6.740 6.770 6,729,316 -0.19(-2.73%)
Jan 05, 2012 6.670 7.055 6.580 6.960 8,273,055 +0.21(+3.11%)
Jan 04, 2012 6.800 6.800 6.570 6.750 6,298,007 +0.20(+3.05%)
Dec 30, 2011 6.450 6.590 6.450 6.550 5,226,509 +0.10(+1.55%)
Dec 29, 2011 6.290 6.490 6.280 6.450 4,542,431 +0.16(+2.54%)
Dec 28, 2011 6.390 6.420 6.220 6.290 4,918,734 -0.10(-1.56%)
Dec 27, 2011 6.460 6.570 6.390 6.390 4,116,371 -0.07(-1.08%)
Dec 23, 2011 6.380 6.710 6.300 6.460 3,744,363 +0.46(+7.67%)
Dec 21, 2011 5.920 6.100 5.880 6.000 13,089,611 +0.00(+0.00%)
Dec 20, 2011 5.940 6.070 5.840 6.000 10,868,766 +0.25(+4.35%)
Dec 19, 2011 6.300 6.320 5.690 5.750 10,540,045 -0.51(-8.15%)
Dec 16, 2011 6.320 6.500 6.200 6.260 6,992,126 +0.00(+0.00%)
Dec 15, 2011 6.390 6.480 6.220 6.260 6,064,798 +0.04(+0.64%)
Dec 14, 2011 6.230 6.380 6.070 6.220 11,052,422 -0.07(-1.11%)
Dec 13, 2011 6.500 6.630 6.220 6.290 9,207,106 -0.14(-2.18%)
Dec 12, 2011 6.610 6.650 6.290 6.430 7,277,160 -0.32(-4.74%)
Dec 09, 2011 6.600 6.810 6.600 6.750 7,807,955 +0.21(+3.21%)
Dec 08, 2011 6.870 7.050 6.510 6.540 11,545,098 -0.39(-5.63%)
Dec 07, 2011 6.640 6.940 6.550 6.930 7,399,649 +0.20(+2.97%)
Dec 06, 2011 6.660 6.890 6.470 6.730 7,551,731 +0.02(+0.30%)
Dec 05, 2011 6.760 6.820 6.571 6.710 9,806,427 +0.24(+3.71%)
Dec 02, 2011 6.640 6.830 6.460 6.470 9,411,312 -0.07(-1.07%)
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.