Genworth Financial (NY: GNW )

3.850 USD -0.090 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.850 8.600 7.790 8.320 21,693,975 +0.50(+6.39%)
Jul 28, 2011 8.000 8.100 7.770 7.820 7,764,815 -0.13(-1.64%)
Jul 27, 2011 8.370 8.450 7.920 7.950 10,649,968 -0.45(-5.36%)
Jul 26, 2011 8.480 8.520 8.300 8.400 9,132,521 -0.07(-0.83%)
Jul 25, 2011 8.770 8.850 8.430 8.470 13,189,091 -0.46(-5.15%)
Jul 22, 2011 8.260 8.950 8.190 8.930 14,983,357 +0.72(+8.77%)
Jul 21, 2011 8.300 8.470 7.560 8.210 34,191,382 -1.26(-13.31%)
Jul 20, 2011 9.560 9.600 9.420 9.470 5,538,983 -0.03(-0.32%)
Jul 19, 2011 9.230 9.545 9.080 9.500 13,591,625 +0.44(+4.86%)
Jul 18, 2011 9.710 9.900 8.950 9.060 11,496,131 -0.75(-7.65%)
Jul 15, 2011 9.810 9.820 9.670 9.810 6,712,168 +0.06(+0.62%)
Jul 14, 2011 9.810 9.830 9.565 9.750 11,055,901 -0.04(-0.41%)
Jul 13, 2011 9.770 9.930 9.700 9.790 7,418,613 +0.08(+0.82%)
Jul 12, 2011 9.760 10.00 9.700 9.710 9,199,724 -0.10(-1.02%)
Jul 11, 2011 10.27 10.31 9.790 9.810 8,649,959 -0.67(-6.39%)
Jul 08, 2011 10.48 10.50 10.33 10.48 4,284,955 -0.20(-1.87%)
Jul 07, 2011 10.59 10.71 10.48 10.68 5,620,108 +0.22(+2.10%)
Jul 06, 2011 10.25 10.48 10.13 10.46 5,266,791 +0.18(+1.75%)
Jul 05, 2011 10.42 10.51 10.10 10.28 5,101,433 -0.28(-2.65%)
Jul 01, 2011 10.30 10.59 10.23 10.56 3,591,557 +0.28(+2.72%)
Jun 30, 2011 10.26 10.38 10.21 10.28 4,726,238 +0.08(+0.78%)
Jun 29, 2011 10.07 10.23 9.990 10.20 5,406,853 +0.21(+2.10%)
Jun 28, 2011 10.03 10.06 9.930 9.990 3,409,539 +0.01(+0.10%)
Jun 27, 2011 9.950 10.06 9.840 9.980 3,904,748 +0.03(+0.30%)
Jun 24, 2011 10.10 10.16 9.910 9.950 5,225,735 -0.15(-1.49%)
Jun 23, 2011 10.17 10.22 9.960 10.10 7,096,376 -0.28(-2.70%)
Jun 22, 2011 10.37 10.59 10.36 10.38 5,392,640 -0.04(-0.38%)
Jun 21, 2011 10.30 10.50 10.20 10.42 6,898,688 +0.22(+2.16%)
Jun 20, 2011 10.16 10.20 10.11 10.20 3,659,483 +0.00(+0.00%)
Jun 17, 2011 10.07 10.20 10.01 10.20 5,491,766 +0.28(+2.82%)
Jun 16, 2011 9.890 10.03 9.750 9.920 8,077,655 +0.03(+0.30%)
Jun 15, 2011 10.22 10.22 9.870 9.890 6,937,249 -0.45(-4.35%)
Jun 14, 2011 10.39 10.46 10.31 10.34 5,593,470 +0.10(+0.98%)
Jun 13, 2011 10.30 10.40 10.18 10.24 6,114,922 +0.14(+1.39%)
Jun 10, 2011 10.42 10.44 9.990 10.10 8,777,268 -0.37(-3.53%)
Jun 09, 2011 10.43 10.59 10.35 10.47 4,820,432 +0.01(+0.10%)
Jun 08, 2011 10.55 10.62 10.24 10.46 11,023,943 -0.13(-1.23%)
Jun 07, 2011 10.50 10.68 10.43 10.59 10,042,364 +0.15(+1.44%)
Jun 06, 2011 10.67 10.75 10.33 10.44 6,124,509 -0.29(-2.70%)
Jun 03, 2011 10.85 10.98 10.68 10.73 5,670,597 -0.28(-2.54%)
May 24, 2011 10.97 11.08 10.89 11.01 4,699,338 +0.06(+0.55%)
May 23, 2011 10.94 11.08 10.85 10.95 4,003,309 -0.17(-1.53%)
May 20, 2011 11.29 11.35 11.10 11.12 6,057,805 -0.25(-2.20%)
May 19, 2011 11.31 11.38 11.20 11.37 5,209,046 +0.13(+1.16%)
May 18, 2011 11.19 11.25 11.05 11.24 3,820,638 +0.04(+0.36%)
May 17, 2011 11.16 11.26 10.99 11.20 5,104,662 -0.01(-0.09%)
May 16, 2011 11.19 11.48 11.17 11.21 4,538,498 -0.01(-0.09%)
May 13, 2011 11.53 11.57 11.17 11.22 6,179,749 -0.30(-2.60%)
May 12, 2011 11.40 11.57 11.30 11.52 5,247,677 +0.07(+0.61%)
May 11, 2011 11.25 11.71 11.19 11.45 10,802,669 +0.20(+1.78%)
May 10, 2011 11.48 11.49 11.22 11.25 10,616,523 -0.19(-1.66%)
May 09, 2011 11.45 11.59 11.40 11.44 6,703,363 -0.03(-0.26%)
May 06, 2011 11.80 11.90 11.45 11.47 9,842,678 -0.16(-1.38%)
May 05, 2011 11.91 11.97 11.58 11.63 7,119,296 -0.44(-3.65%)
May 04, 2011 12.16 12.46 11.94 12.07 7,643,880 -0.11(-0.90%)
May 03, 2011 12.44 12.55 12.11 12.18 6,922,884 -0.34(-2.72%)
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.