Genworth Financial (NY: GNW )

3.520 USD -0.090 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.55 31.68 30.47 30.52 4,190,691 -0.57(-1.83%)
Jul 30, 2007 31.09 31.39 30.54 31.09 3,905,161 -0.05(-0.16%)
Jul 27, 2007 31.66 32.26 31.14 31.14 4,938,464 -0.52(-1.64%)
Jul 26, 2007 32.02 32.20 30.86 31.66 5,534,690 -0.69(-2.13%)
Jul 25, 2007 32.10 32.60 32.01 32.35 4,109,821 +0.25(+0.78%)
Jul 24, 2007 32.61 33.50 32.00 32.10 9,649,676 -0.51(-1.56%)
Jul 23, 2007 32.36 32.75 32.36 32.61 3,080,600 +0.37(+1.15%)
Jul 20, 2007 32.51 33.51 31.94 32.24 7,381,875 -1.10(-3.30%)
Jul 19, 2007 34.14 34.17 33.05 33.34 4,050,182 -0.65(-1.91%)
Jul 18, 2007 34.10 34.10 33.31 33.99 3,002,644 -0.06(-0.18%)
Jul 17, 2007 34.21 34.36 33.75 34.05 2,142,300 -0.21(-0.61%)
Jul 16, 2007 34.33 34.61 34.21 34.26 1,619,448 -0.07(-0.20%)
Jul 13, 2007 34.26 34.62 34.04 34.33 2,496,800 -0.16(-0.46%)
Jul 12, 2007 34.13 34.51 34.04 34.49 2,202,500 +0.45(+1.32%)
Jul 11, 2007 33.73 34.09 33.47 34.04 2,931,400 +0.29(+0.86%)
Jul 10, 2007 34.60 34.63 33.71 33.75 2,678,100 -1.09(-3.13%)
Jul 09, 2007 34.81 35.07 34.74 34.84 1,569,600 -0.05(-0.14%)
Jul 06, 2007 34.77 34.94 34.69 34.89 2,086,195 +0.13(+0.37%)
Jul 05, 2007 35.08 35.43 34.69 34.76 2,397,722 -0.25(-0.71%)
Jul 03, 2007 34.95 35.35 34.75 35.01 1,475,949 +0.16(+0.46%)
Jul 02, 2007 34.60 35.09 34.59 34.85 3,190,300 +0.45(+1.31%)
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%)
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.