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 (%)
May 30, 2008 22.43 22.54 22.08 22.10 3,504,236 -0.37(-1.65%)
May 29, 2008 22.61 22.68 22.29 22.47 4,337,752 -0.01(-0.04%)
May 28, 2008 22.58 22.65 22.13 22.48 2,978,735 +0.00(+0.00%)
May 27, 2008 22.27 22.70 22.10 22.48 2,376,300 +0.18(+0.81%)
May 26, 2008 22.72 22.75 22.28 22.30 0 +0.00(+0.00%)
May 23, 2008 22.72 22.75 22.28 22.30 2,230,727 -0.56(-2.45%)
May 22, 2008 22.63 22.95 22.46 22.86 1,805,570 +0.34(+1.51%)
May 21, 2008 23.10 23.23 22.48 22.52 2,428,856 -0.63(-2.72%)
May 20, 2008 23.45 23.50 23.06 23.15 2,258,187 -0.54(-2.28%)
May 19, 2008 23.18 23.91 23.18 23.69 2,225,268 +0.36(+1.54%)
May 16, 2008 23.50 23.50 23.05 23.33 2,540,471 -0.20(-0.85%)
May 15, 2008 22.93 23.61 22.70 23.53 2,052,229 +0.48(+2.08%)
May 14, 2008 23.09 23.31 22.76 23.05 3,171,327 +0.21(+0.92%)
May 13, 2008 23.15 23.22 22.79 22.84 2,276,147 -0.29(-1.25%)
May 12, 2008 22.73 23.26 22.59 23.13 4,893,784 +0.59(+2.62%)
May 09, 2008 22.00 22.90 22.00 22.54 1,895,027 +0.21(+0.94%)
May 08, 2008 23.25 23.25 22.14 22.33 3,567,937 -0.58(-2.53%)
May 07, 2008 23.36 23.48 22.81 22.91 4,365,881 -0.38(-1.63%)
May 06, 2008 23.12 23.40 22.93 23.29 3,075,373 +0.02(+0.09%)
May 05, 2008 23.56 23.70 23.12 23.27 3,303,214 -0.47(-1.98%)
May 02, 2008 23.93 24.20 23.58 23.74 4,215,755 +0.00(+0.00%)
May 01, 2008 23.11 24.22 22.96 23.74 4,516,412 +0.68(+2.95%)
Apr 30, 2008 23.01 23.29 22.90 23.06 3,514,174 -0.16(-0.69%)
Apr 29, 2008 23.21 23.29 22.99 23.22 2,702,199 +0.05(+0.22%)
Apr 28, 2008 22.18 23.40 22.04 23.17 6,245,437 +0.84(+3.76%)
Apr 25, 2008 21.90 22.76 21.73 22.33 6,679,187 -1.17(-4.98%)
Apr 24, 2008 23.15 23.72 22.90 23.50 2,632,588 +0.65(+2.84%)
Apr 23, 2008 23.56 23.58 22.76 22.85 2,017,111 -0.55(-2.35%)
Apr 22, 2008 23.62 23.76 23.24 23.40 2,135,437 -0.42(-1.76%)
Apr 21, 2008 24.22 24.35 23.68 23.82 2,617,267 -0.48(-1.98%)
Apr 18, 2008 24.44 24.64 23.84 24.30 5,020,348 +0.37(+1.55%)
Apr 17, 2008 23.33 24.02 23.19 23.93 2,987,798 +0.48(+2.05%)
Apr 16, 2008 23.11 23.53 23.04 23.45 3,260,751 +0.62(+2.72%)
Apr 15, 2008 22.76 22.99 22.54 22.83 1,508,654 +0.26(+1.15%)
Apr 14, 2008 22.92 22.96 22.54 22.57 1,541,938 -0.30(-1.31%)
Apr 11, 2008 22.99 23.30 22.76 22.87 1,673,120 -0.43(-1.85%)
Apr 10, 2008 23.12 23.55 23.03 23.30 2,501,460 -0.02(-0.09%)
Apr 09, 2008 23.79 23.87 23.28 23.32 1,738,240 -0.40(-1.69%)
Apr 08, 2008 24.30 24.30 23.63 23.72 2,167,054 -0.62(-2.55%)
Apr 07, 2008 24.20 24.67 24.17 24.34 2,514,400 +0.28(+1.16%)
Apr 04, 2008 24.21 24.43 23.99 24.06 1,945,932 -0.21(-0.87%)
Apr 03, 2008 24.20 24.47 23.90 24.27 3,965,029 -0.04(-0.16%)
Apr 02, 2008 24.00 24.88 23.91 24.31 4,397,522 +0.40(+1.67%)
Apr 01, 2008 22.90 23.94 22.89 23.91 4,903,622 +1.27(+5.61%)
Mar 31, 2008 22.31 22.92 22.15 22.64 3,477,195 +0.30(+1.34%)
Mar 28, 2008 22.51 22.84 22.25 22.34 2,093,754 -0.10(-0.45%)
Mar 27, 2008 22.40 22.84 22.18 22.44 2,892,399 +0.09(+0.40%)
Mar 26, 2008 23.09 23.14 22.31 22.35 4,115,833 -1.06(-4.53%)
Mar 25, 2008 23.49 23.61 23.16 23.41 2,595,222 -0.17(-0.72%)
Mar 24, 2008 23.27 23.88 23.27 23.58 2,779,327 +0.31(+1.33%)
Mar 21, 2008 22.20 23.30 22.20 23.27 4,754,562 +0.00(+0.00%)
Mar 20, 2008 22.20 23.30 22.20 23.27 4,754,562 +1.05(+4.73%)
Mar 19, 2008 22.50 22.74 22.21 22.22 6,643,318 -0.02(-0.09%)
Mar 18, 2008 20.90 22.38 20.85 22.24 5,847,143 +1.65(+8.01%)
Mar 17, 2008 20.55 20.95 20.25 20.59 6,112,626 -0.50(-2.37%)
Mar 14, 2008 21.95 21.95 20.76 21.09 6,542,233 -0.81(-3.70%)
Mar 13, 2008 21.55 22.04 20.89 21.90 6,809,200 +0.08(+0.37%)
Mar 12, 2008 22.09 22.45 21.76 21.82 7,456,500 -0.37(-1.67%)
Mar 11, 2008 21.91 22.25 21.30 22.19 5,877,141 +0.81(+3.79%)
Mar 10, 2008 22.03 22.26 21.31 21.38 5,426,184 -0.54(-2.46%)
Mar 07, 2008 21.92 22.54 21.72 21.92 4,948,507 -0.14(-0.63%)
Mar 06, 2008 22.70 22.78 22.01 22.06 3,945,402 -0.81(-3.54%)
Mar 05, 2008 23.00 23.35 22.54 22.87 10,185,811 -0.01(-0.04%)
Mar 04, 2008 22.57 22.92 22.27 22.88 5,141,979 +0.05(+0.22%)
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.