Genworth Financial (NY: GNW )

3.950 +0.040 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.30 32.35 31.76 32.24 6,456,300 +0.62(+1.96%)
Sep 29, 2005 31.25 31.70 31.05 31.62 6,859,400 +0.57(+1.84%)
Sep 28, 2005 30.85 31.18 30.65 31.05 4,287,000 +0.33(+1.07%)
Sep 27, 2005 30.50 30.97 30.41 30.72 4,481,700 +0.26(+0.85%)
Sep 26, 2005 31.00 31.00 30.17 30.46 5,725,000 -0.04(-0.13%)
Sep 23, 2005 30.45 30.69 29.45 30.50 15,108,800 +1.00(+3.39%)
Sep 22, 2005 29.58 29.67 29.26 29.50 36,631,200 -0.10(-0.34%)
Sep 21, 2005 30.05 30.24 29.60 29.60 6,542,500 -0.70(-2.31%)
Sep 20, 2005 30.57 30.65 30.24 30.30 2,832,800 -0.28(-0.92%)
Sep 19, 2005 31.15 31.15 30.39 30.58 2,440,200 -0.57(-1.83%)
Sep 16, 2005 31.25 31.26 30.91 31.15 1,280,000 +0.06(+0.19%)
Sep 15, 2005 31.08 31.25 30.80 31.09 1,356,400 -0.03(-0.10%)
Sep 14, 2005 31.55 31.56 30.75 31.12 2,534,700 -0.66(-2.08%)
Sep 13, 2005 32.04 32.04 31.75 31.78 1,690,900 -0.25(-0.78%)
Sep 12, 2005 32.06 32.23 31.84 32.03 1,094,800 +0.03(+0.09%)
Sep 09, 2005 32.11 32.17 31.80 32.00 1,424,900 -0.19(-0.59%)
Sep 08, 2005 32.18 32.30 31.94 32.19 1,909,300 +0.02(+0.06%)
Sep 07, 2005 32.04 32.22 31.88 32.17 1,293,900 +0.27(+0.85%)
Sep 06, 2005 32.90 32.91 31.62 31.90 1,778,600 -1.00(-3.04%)
Sep 02, 2005 32.77 33.03 32.76 32.90 955,700 +0.10(+0.30%)
Sep 01, 2005 32.21 32.85 32.16 32.80 886,000 +0.63(+1.96%)
Aug 31, 2005 31.95 32.17 31.83 32.17 806,700 +0.24(+0.75%)
Aug 30, 2005 31.80 32.08 31.76 31.93 889,500 +0.08(+0.25%)
Aug 29, 2005 31.20 31.99 30.97 31.85 932,500 +0.62(+1.99%)
Aug 26, 2005 31.03 31.26 30.88 31.23 600,000 +0.23(+0.74%)
Aug 25, 2005 30.97 31.16 30.86 31.00 639,700 +0.10(+0.32%)
Aug 24, 2005 31.07 31.12 30.76 30.90 620,800 -0.09(-0.29%)
Aug 23, 2005 31.03 31.17 30.90 30.99 941,700 -0.04(-0.13%)
Aug 22, 2005 31.13 31.32 31.00 31.03 815,200 -0.15(-0.48%)
Aug 19, 2005 31.40 31.46 31.08 31.18 742,600 -0.24(-0.76%)
Aug 18, 2005 31.75 31.84 31.26 31.42 1,050,900 -0.33(-1.04%)
Aug 17, 2005 31.77 31.89 31.60 31.75 1,450,200 +0.12(+0.38%)
Aug 16, 2005 31.45 31.71 31.15 31.63 888,100 +0.20(+0.64%)
Aug 15, 2005 31.30 31.49 31.20 31.43 543,000 +0.14(+0.45%)
Aug 12, 2005 31.25 31.38 30.90 31.29 1,009,500 -0.03(-0.10%)
Aug 11, 2005 30.90 31.40 30.88 31.32 840,000 +0.47(+1.52%)
Aug 10, 2005 31.00 31.12 30.67 30.85 646,400 +0.08(+0.26%)
Aug 09, 2005 30.59 30.94 30.56 30.77 690,000 +0.20(+0.65%)
Aug 08, 2005 30.63 30.84 30.35 30.57 628,400 -0.10(-0.33%)
Aug 05, 2005 30.98 30.99 30.56 30.67 678,600 -0.33(-1.06%)
Aug 04, 2005 31.16 31.16 30.83 31.00 877,800 -0.15(-0.48%)
Aug 03, 2005 31.27 31.51 31.05 31.15 995,200 -0.05(-0.16%)
Aug 02, 2005 31.19 31.40 30.99 31.20 962,000 +0.41(+1.33%)
Aug 01, 2005 30.60 30.95 30.52 30.79 1,873,900 -0.57(-1.82%)
Jul 29, 2005 32.50 32.65 31.28 31.36 2,723,500 -1.09(-3.36%)
Jul 28, 2005 33.40 33.40 32.20 32.45 1,878,400 -1.04(-3.11%)
Jul 27, 2005 32.47 33.50 32.38 33.49 1,562,500 +1.18(+3.65%)
Jul 26, 2005 32.34 32.45 32.12 32.31 660,400 +0.04(+0.12%)
Jul 25, 2005 32.12 32.51 32.05 32.27 1,060,000 +0.01(+0.03%)
Jul 22, 2005 32.23 32.26 31.97 32.26 957,700 +0.03(+0.09%)
Jul 21, 2005 32.18 32.35 31.88 32.23 522,400 +0.13(+0.40%)
Jul 20, 2005 32.22 32.36 32.04 32.10 1,906,300 -0.10(-0.31%)
Jul 19, 2005 32.05 32.26 31.79 32.20 1,751,400 +0.30(+0.94%)
Jul 18, 2005 32.23 32.29 31.74 31.90 811,400 -0.32(-0.99%)
Jul 15, 2005 32.37 32.37 31.98 32.22 773,900 -0.15(-0.46%)
Jul 14, 2005 32.45 32.68 32.21 32.37 898,400 +0.14(+0.43%)
Jul 13, 2005 32.15 32.42 32.10 32.23 964,100 -0.16(-0.49%)
Jul 12, 2005 32.20 32.44 32.18 32.39 1,349,900 +0.08(+0.25%)
Jul 11, 2005 32.20 32.36 32.10 32.31 1,013,100 +0.06(+0.19%)
Jul 08, 2005 31.67 32.56 31.51 32.25 1,892,500 +0.49(+1.54%)
Jul 07, 2005 30.93 31.98 30.46 31.76 2,016,200 +0.80(+2.58%)
Jul 06, 2005 30.32 31.09 30.02 30.96 2,640,400 +0.66(+2.18%)
Jul 05, 2005 30.19 30.76 30.19 30.30 1,085,600 +0.14(+0.46%)
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.