Genworth Financial (NY: GNW )

3.890 USD -0.060 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.98 35.18 34.20 34.40 3,368,821 -0.58(-1.66%)
Jun 28, 2007 34.77 35.30 34.57 34.98 2,210,700 +0.21(+0.60%)
Jun 27, 2007 34.66 34.80 34.41 34.77 2,110,800 +0.02(+0.06%)
Jun 26, 2007 34.92 35.16 34.74 34.75 2,275,300 +0.08(+0.23%)
Jun 25, 2007 35.10 35.19 34.66 34.67 3,120,930 -0.45(-1.28%)
Jun 22, 2007 35.64 35.50 34.81 35.12 5,334,100 -0.52(-1.46%)
Jun 21, 2007 35.40 35.69 35.14 35.64 2,586,836 +0.24(+0.68%)
Jun 20, 2007 36.05 36.10 35.35 35.40 1,826,200 -0.61(-1.69%)
Jun 19, 2007 35.72 36.08 35.66 36.01 2,274,300 +0.20(+0.56%)
Jun 18, 2007 36.02 36.22 35.79 35.81 1,793,800 -0.15(-0.42%)
Jun 15, 2007 35.79 36.29 35.74 35.96 3,807,400 +0.30(+0.84%)
Jun 14, 2007 35.77 35.80 35.22 35.66 2,925,300 -0.11(-0.31%)
Jun 13, 2007 35.32 35.77 35.24 35.77 2,496,600 +0.50(+1.42%)
Jun 12, 2007 35.60 35.74 35.20 35.27 2,584,700 -0.69(-1.92%)
Jun 11, 2007 35.90 36.20 35.73 35.96 2,514,577 -0.06(-0.17%)
Jun 08, 2007 35.10 36.03 35.10 36.02 5,239,108 +1.39(+4.01%)
Jun 07, 2007 35.26 35.42 34.61 34.63 3,224,900 -0.81(-2.29%)
Jun 06, 2007 35.80 35.90 35.42 35.44 1,928,854 -0.35(-0.98%)
Jun 05, 2007 36.00 36.10 35.64 35.79 3,173,200 -0.37(-1.02%)
Jun 04, 2007 36.22 36.46 36.07 36.16 2,747,251 -0.09(-0.25%)
Jun 01, 2007 36.11 36.52 36.09 36.25 3,476,100 +0.15(+0.42%)
May 31, 2007 36.10 36.31 36.00 36.10 2,406,200 -0.04(-0.11%)
May 30, 2007 35.62 36.14 35.58 36.14 2,325,000 +0.22(+0.61%)
May 29, 2007 35.80 36.09 35.80 35.92 1,622,775 +0.02(+0.06%)
May 25, 2007 35.69 36.02 35.65 35.90 2,066,640 -0.02(-0.06%)
May 24, 2007 36.30 36.46 35.85 35.92 1,897,301 -0.38(-1.05%)
May 23, 2007 36.35 36.43 36.15 36.30 2,188,890 +0.12(+0.33%)
May 22, 2007 36.40 36.40 36.05 36.18 2,594,400 -0.22(-0.60%)
May 21, 2007 37.00 37.00 36.22 36.40 2,944,637 +0.04(+0.11%)
May 18, 2007 36.28 36.53 36.03 36.36 2,769,300 +0.08(+0.22%)
May 17, 2007 36.39 36.52 36.19 36.28 1,737,300 -0.23(-0.63%)
May 16, 2007 36.25 36.65 36.04 36.51 2,103,870 +0.30(+0.83%)
May 15, 2007 35.63 36.34 35.63 36.21 2,585,700 +0.71(+2.00%)
May 14, 2007 35.54 35.58 35.30 35.50 2,311,400 -0.04(-0.11%)
May 11, 2007 35.24 35.58 35.23 35.54 1,677,677 +0.34(+0.97%)
May 10, 2007 35.37 35.81 35.17 35.20 3,041,700 -0.36(-1.01%)
May 09, 2007 35.35 35.71 35.15 35.56 2,408,500 +0.26(+0.74%)
May 08, 2007 35.75 35.78 35.20 35.30 2,856,820 -0.45(-1.26%)
May 07, 2007 35.75 36.00 35.58 35.75 1,854,978 +0.24(+0.68%)
May 04, 2007 35.20 35.64 35.22 35.51 3,047,900 +0.31(+0.88%)
May 03, 2007 35.00 35.23 34.93 35.20 3,687,500 +0.23(+0.66%)
May 02, 2007 35.06 35.36 34.96 34.97 2,383,970 +0.09(+0.26%)
May 01, 2007 35.73 36.26 34.83 34.88 5,000,003 -1.61(-4.41%)
Apr 30, 2007 35.90 36.60 35.65 36.49 4,157,800 +0.67(+1.87%)
Apr 27, 2007 35.64 35.97 35.57 35.82 3,307,000 +0.03(+0.08%)
Apr 26, 2007 34.77 35.85 34.77 35.79 2,370,700 +0.17(+0.48%)
Apr 25, 2007 35.28 35.66 35.20 35.62 3,145,100 +0.40(+1.14%)
Apr 24, 2007 35.55 35.55 35.08 35.22 2,463,600 -0.32(-0.90%)
Apr 23, 2007 35.68 35.89 35.54 35.54 1,367,900 -0.04(-0.11%)
Apr 20, 2007 36.45 36.45 35.40 35.58 2,077,056 -0.01(-0.03%)
Apr 19, 2007 35.80 35.85 35.42 35.59 1,618,625 -0.07(-0.20%)
Apr 18, 2007 34.46 35.75 34.30 35.66 1,928,744 +0.53(+1.51%)
Apr 17, 2007 35.33 35.33 35.07 35.13 2,082,700 -0.17(-0.48%)
Apr 16, 2007 35.15 35.41 35.12 35.30 1,319,100 +0.27(+0.77%)
Apr 13, 2007 35.93 35.93 34.62 35.03 1,350,596 +0.37(+1.07%)
Apr 12, 2007 34.51 34.72 34.05 34.66 2,293,670 +0.00(+0.00%)
Apr 11, 2007 34.81 34.90 34.50 34.66 2,186,851 -0.08(-0.23%)
Apr 10, 2007 34.98 35.14 34.70 34.74 1,460,200 -0.32(-0.91%)
Apr 09, 2007 35.15 35.31 35.01 35.06 2,084,500 -0.09(-0.26%)
Apr 05, 2007 35.28 35.39 34.95 35.15 1,276,100 -0.05(-0.14%)
Apr 04, 2007 35.21 35.26 34.97 35.20 2,367,200 +0.00(+0.00%)
Apr 03, 2007 34.89 35.20 34.82 35.20 1,806,100 +0.41(+1.18%)
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.