Genworth Financial (NY: GNW )

3.940 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.91 12.00 11.76 11.80 4,862,643 -0.09(-0.76%)
Aug 29, 2013 11.68 12.08 11.65 11.89 3,773,007 +0.18(+1.54%)
Aug 28, 2013 11.60 11.81 11.55 11.71 5,199,766 +0.09(+0.77%)
Aug 27, 2013 11.91 11.91 11.61 11.62 6,466,111 -0.52(-4.28%)
Aug 26, 2013 12.28 12.38 12.13 12.14 4,397,229 -0.14(-1.14%)
Aug 23, 2013 12.31 12.34 12.16 12.28 3,756,218 +0.01(+0.08%)
Aug 22, 2013 12.07 12.32 12.05 12.27 3,496,113 +0.25(+2.08%)
Aug 21, 2013 12.08 12.17 11.88 12.02 6,210,181 -0.11(-0.91%)
Aug 20, 2013 12.02 12.21 11.62 12.13 8,305,830 +0.11(+0.92%)
Aug 19, 2013 12.53 12.61 11.98 12.02 6,892,903 -0.57(-4.53%)
Aug 16, 2013 12.35 12.75 12.33 12.59 5,248,232 +0.21(+1.70%)
Aug 15, 2013 12.50 12.53 12.27 12.38 4,880,651 -0.30(-2.37%)
Aug 14, 2013 12.76 12.87 12.67 12.68 3,709,626 -0.12(-0.94%)
Aug 13, 2013 12.70 12.86 12.59 12.80 5,257,324 +0.20(+1.59%)
Aug 12, 2013 12.65 12.73 12.55 12.60 4,536,539 -0.18(-1.41%)
Aug 09, 2013 12.85 12.97 12.70 12.78 3,603,759 -0.10(-0.78%)
Aug 08, 2013 12.92 13.09 12.72 12.88 6,005,994 +0.10(+0.78%)
Aug 07, 2013 12.79 12.84 12.58 12.78 4,448,454 -0.07(-0.54%)
Aug 06, 2013 13.02 13.05 12.68 12.85 5,755,471 -0.20(-1.53%)
Aug 05, 2013 13.25 13.27 12.96 13.05 4,926,735 -0.24(-1.81%)
Aug 02, 2013 13.17 13.31 13.08 13.29 4,930,829 +0.14(+1.06%)
Aug 01, 2013 13.17 13.24 13.08 13.15 8,242,560 +0.16(+1.23%)
Jul 31, 2013 12.90 13.24 12.62 12.99 17,389,232 -0.37(-2.77%)
Jul 30, 2013 13.39 13.43 13.21 13.36 6,847,756 +0.08(+0.60%)
Jul 29, 2013 13.26 13.35 13.14 13.28 4,240,035 +0.01(+0.08%)
Jul 26, 2013 13.25 13.33 13.17 13.27 4,182,778 -0.10(-0.75%)
Jul 25, 2013 13.23 13.39 13.11 13.37 4,927,167 +0.06(+0.45%)
Jul 24, 2013 13.49 13.51 13.19 13.31 6,949,190 -0.09(-0.67%)
Jul 23, 2013 13.70 13.79 13.35 13.40 10,686,682 +0.05(+0.37%)
Jul 22, 2013 13.20 13.41 13.17 13.35 5,577,695 +0.18(+1.37%)
Jul 19, 2013 13.12 13.26 12.91 13.17 5,193,383 +0.04(+0.30%)
Jul 18, 2013 12.90 13.16 12.82 13.13 6,053,707 +0.38(+2.98%)
Jul 17, 2013 12.85 12.88 12.68 12.75 5,606,338 -0.03(-0.23%)
Jul 16, 2013 12.84 12.89 12.59 12.78 5,178,363 -0.04(-0.31%)
Jul 15, 2013 12.79 12.94 12.75 12.82 6,256,740 +0.08(+0.63%)
Jul 12, 2013 12.43 12.74 12.37 12.74 6,192,045 +0.34(+2.74%)
Jul 11, 2013 12.64 12.66 12.29 12.40 8,724,136 +0.02(+0.16%)
Jul 10, 2013 12.36 12.46 12.31 12.38 6,208,076 -0.02(-0.16%)
Jul 09, 2013 12.39 12.49 12.27 12.40 7,720,633 +0.13(+1.06%)
Jul 08, 2013 12.43 12.47 12.18 12.27 7,380,843 -0.05(-0.41%)
Jul 05, 2013 12.07 12.32 12.07 12.32 5,684,682 +0.43(+3.62%)
Jul 03, 2013 11.87 11.99 11.81 11.89 3,776,795 -0.09(-0.75%)
Jul 02, 2013 11.88 12.26 11.84 11.98 11,320,576 +0.06(+0.50%)
Jul 01, 2013 11.50 11.95 11.48 11.92 11,649,748 +0.51(+4.47%)
Jun 28, 2013 11.34 11.47 11.19 11.41 8,468,909 +0.02(+0.18%)
Jun 27, 2013 11.28 11.43 11.24 11.39 8,617,529 +0.23(+2.06%)
Jun 26, 2013 11.00 11.22 10.99 11.16 13,370,888 +0.28(+2.57%)
Jun 25, 2013 10.75 10.91 10.60 10.88 8,989,001 +0.27(+2.54%)
Jun 24, 2013 10.81 10.91 10.36 10.61 18,682,088 -0.37(-3.37%)
Jun 21, 2013 11.04 11.12 10.62 10.98 16,185,468 +0.03(+0.27%)
Jun 20, 2013 11.12 11.28 10.90 10.95 9,370,355 -0.32(-2.84%)
Jun 19, 2013 11.36 11.48 11.22 11.27 9,195,942 -0.12(-1.05%)
Jun 18, 2013 11.21 11.39 11.18 11.39 7,164,394 +0.19(+1.70%)
Jun 17, 2013 11.10 11.32 11.09 11.20 9,113,541 +0.20(+1.82%)
Jun 14, 2013 11.06 11.06 10.79 11.00 12,175,584 -0.06(-0.54%)
Jun 13, 2013 10.66 11.08 10.63 11.06 8,105,540 +0.36(+3.36%)
Jun 12, 2013 11.00 11.03 10.68 10.70 5,597,034 -0.18(-1.65%)
Jun 11, 2013 10.97 11.09 10.82 10.88 6,782,887 -0.26(-2.33%)
Jun 10, 2013 10.99 11.21 10.86 11.14 7,705,858 +0.22(+2.01%)
Jun 07, 2013 10.68 10.96 10.59 10.92 6,181,601 +0.35(+3.31%)
Jun 06, 2013 10.34 10.58 10.26 10.57 5,886,242 +0.22(+2.13%)
Jun 05, 2013 10.60 10.60 10.34 10.35 7,107,298 -0.29(-2.73%)
Jun 04, 2013 10.82 10.96 10.49 10.64 12,104,299 -0.21(-1.94%)
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.