Genworth Financial (NY: GNW )

3.740 USD -0.090 (-2.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.22 12.60 12.14 12.22 11,300 -0.04(-0.30%)
Sep 29, 2010 12.33 12.49 12.18 12.26 400 -0.15(-1.21%)
Sep 28, 2010 12.47 12.47 12.08 12.41 26,689 +0.08(+0.65%)
Sep 27, 2010 12.46 12.56 12.30 12.33 4,276,011 -0.16(-1.28%)
Sep 24, 2010 12.27 12.52 12.25 12.49 4,732,588 +0.50(+4.17%)
Sep 23, 2010 11.99 12.31 11.95 11.99 328 -0.39(-3.15%)
Sep 22, 2010 12.64 12.85 12.30 12.38 3,824,842 -0.40(-3.13%)
Sep 21, 2010 12.91 12.98 12.72 12.78 5,112,143 -0.13(-1.01%)
Sep 20, 2010 12.49 12.95 12.41 12.91 5,540,611 +0.50(+4.03%)
Sep 17, 2010 12.41 12.64 12.33 12.41 5,451,775 +0.05(+0.40%)
Sep 15, 2010 12.24 12.39 12.11 12.36 5,207,509 -0.01(-0.08%)
Sep 14, 2010 12.48 12.65 12.26 12.37 5,686,019 -0.21(-1.67%)
Sep 13, 2010 12.45 12.69 12.44 12.58 7,210,766 +0.47(+3.88%)
Sep 10, 2010 12.04 12.20 11.91 12.11 4,097,682 +0.04(+0.33%)
Sep 09, 2010 12.07 12.15 11.85 12.07 4,698 +0.28(+2.37%)
Sep 08, 2010 11.50 11.96 11.46 11.79 100 +0.42(+3.69%)
Sep 07, 2010 11.67 11.80 11.35 11.37 821 -0.66(-5.49%)
Sep 03, 2010 11.60 12.06 11.47 12.03 7,044,590 +0.68(+5.99%)
Sep 02, 2010 11.21 11.41 11.14 11.35 164 +0.13(+1.16%)
Sep 01, 2010 11.07 11.31 10.98 11.22 9,818,453 +0.43(+3.99%)
Aug 31, 2010 10.77 10.91 10.40 10.79 45,323 +0.12(+1.12%)
Aug 30, 2010 11.18 11.18 10.59 10.67 5,522,277 -0.47(-4.22%)
Aug 27, 2010 10.71 11.16 10.56 11.14 6,338,615 +0.42(+3.92%)
Aug 26, 2010 10.73 10.93 10.55 10.72 7,744 +0.14(+1.32%)
Aug 25, 2010 10.44 10.66 10.26 10.58 9,507 -0.01(-0.09%)
Aug 24, 2010 10.78 10.89 10.56 10.59 952 -0.52(-4.68%)
Aug 23, 2010 11.46 11.54 11.10 11.11 6,244,662 -0.25(-2.20%)
Aug 20, 2010 11.42 11.54 11.21 11.36 6,628,212 -0.18(-1.56%)
Aug 19, 2010 11.92 12.03 11.53 11.54 2,818 -0.56(-4.63%)
Aug 18, 2010 11.98 12.21 11.74 12.10 6,036,598 +0.13(+1.09%)
Aug 17, 2010 12.19 12.41 11.96 11.97 5,922 -0.06(-0.50%)
Aug 16, 2010 12.07 12.29 11.95 12.03 6,924,958 +0.13(+1.09%)
Aug 13, 2010 11.90 12.11 11.80 11.90 8,560,924 +0.01(+0.08%)
Aug 12, 2010 12.04 12.25 11.75 11.89 12,620,767 -0.48(-3.88%)
Aug 11, 2010 12.75 12.87 12.28 12.37 6,792 -0.63(-4.85%)
Aug 10, 2010 12.97 13.22 12.79 13.00 8,530,683 -0.18(-1.37%)
Aug 09, 2010 13.18 13.24 12.94 13.18 5,409,830 +0.13(+1.00%)
Aug 06, 2010 13.05 13.24 12.75 13.05 13,687,324 -0.19(-1.44%)
Aug 05, 2010 12.78 13.35 12.58 13.24 14,463,153 +0.41(+3.20%)
Aug 04, 2010 13.31 13.40 12.73 12.83 1,994 -0.43(-3.24%)
Aug 03, 2010 13.55 13.69 13.19 13.26 11,734 -0.41(-3.00%)
Aug 02, 2010 13.73 13.76 13.10 13.67 15,832,892 +0.09(+0.66%)
Jul 30, 2010 13.58 14.70 13.22 13.58 37,216,938 -2.21(-14.00%)
Jul 29, 2010 15.66 16.10 15.18 15.79 8,484 +0.23(+1.48%)
Jul 28, 2010 15.56 15.80 15.45 15.56 6,954 -0.09(-0.58%)
Jul 27, 2010 15.65 15.88 15.52 15.65 5,228 +0.10(+0.64%)
Jul 26, 2010 15.25 15.69 15.12 15.55 7,486,050 +0.29(+1.90%)
Jul 23, 2010 14.95 15.32 14.64 15.26 6,819,959 +0.26(+1.73%)
Jul 22, 2010 14.20 15.06 14.12 15.00 1,100 +1.07(+7.68%)
Jul 21, 2010 14.53 14.74 13.86 13.93 9,986,216 -0.53(-3.67%)
Jul 20, 2010 14.46 14.50 13.38 14.46 9,988,237 +0.56(+4.03%)
Jul 19, 2010 13.53 14.05 13.40 13.90 7,310,825 +0.45(+3.35%)
Jul 16, 2010 13.46 14.17 13.39 13.45 8,752,624 -0.63(-4.47%)
Jul 15, 2010 14.55 14.55 13.88 14.08 7,145,848 -0.43(-2.96%)
Jul 14, 2010 14.50 14.67 14.25 14.51 5,137,121 -0.22(-1.49%)
Jul 13, 2010 14.78 14.85 14.32 14.73 2,317 +0.27(+1.87%)
Jul 12, 2010 14.49 14.64 14.12 14.46 7,744,398 -0.13(-0.89%)
Jul 09, 2010 14.59 14.60 13.95 14.59 8,402,788 +0.64(+4.59%)
Jul 08, 2010 14.06 14.10 13.61 13.95 1,900 +0.14(+1.01%)
Jul 07, 2010 13.22 13.84 12.98 13.81 14,137 +0.92(+7.14%)
Jul 06, 2010 12.89 13.26 12.69 12.89 8,489 +0.23(+1.82%)
Jul 02, 2010 12.66 13.06 12.45 12.66 6,286,095 -0.11(-0.86%)
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.