Genworth Financial (NY: GNW )

5.140 +0.080 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 32.50 32.79 32.26 32.76 3,070,200 +0.14(+0.43%)
Jan 30, 2006 33.01 33.01 32.54 32.62 2,297,600 -0.46(-1.39%)
Jan 27, 2006 33.40 33.40 32.80 33.08 1,642,200 -0.03(-0.09%)
Jan 26, 2006 33.10 34.00 32.95 33.11 3,095,700 +0.43(+1.32%)
Jan 25, 2006 33.09 33.10 32.48 32.68 3,014,800 -0.24(-0.73%)
Jan 24, 2006 31.95 32.95 31.53 32.92 5,374,900 +0.03(+0.09%)
Jan 23, 2006 32.90 33.17 32.82 32.89 1,215,900 +0.09(+0.27%)
Jan 20, 2006 33.45 33.93 32.80 32.80 2,595,700 -0.77(-2.29%)
Jan 19, 2006 34.24 34.27 33.53 33.57 2,805,500 -0.68(-1.99%)
Jan 18, 2006 34.75 34.84 33.90 34.25 1,429,100 -0.55(-1.58%)
Jan 17, 2006 34.88 34.93 34.53 34.80 1,101,500 -0.20(-0.57%)
Jan 13, 2006 34.95 35.05 34.73 35.00 1,649,000 +0.05(+0.14%)
Jan 12, 2006 34.70 35.10 34.39 34.95 1,729,500 +0.16(+0.46%)
Jan 11, 2006 34.52 34.88 34.45 34.79 2,030,300 +0.27(+0.78%)
Jan 10, 2006 34.46 34.71 34.35 34.52 3,077,000 -0.03(-0.09%)
Jan 09, 2006 34.47 34.60 34.32 34.55 1,686,100 +0.21(+0.61%)
Jan 06, 2006 34.66 34.70 34.17 34.34 2,642,800 -0.07(-0.20%)
Jan 05, 2006 34.65 34.77 34.41 34.41 2,416,300 -0.58(-1.66%)
Jan 04, 2006 35.02 35.13 34.82 34.99 2,129,800 +0.08(+0.23%)
Jan 03, 2006 34.72 35.37 34.43 34.91 1,636,300 +0.33(+0.95%)
Dec 30, 2005 34.66 34.75 34.32 34.58 579,000 -0.16(-0.46%)
Dec 29, 2005 34.53 35.06 34.53 34.74 677,100 +0.28(+0.81%)
Dec 28, 2005 34.28 34.54 34.09 34.46 1,155,100 +0.16(+0.47%)
Dec 27, 2005 35.13 35.25 34.28 34.30 917,200 -0.64(-1.83%)
Dec 23, 2005 34.75 34.97 34.68 34.94 654,300 +0.27(+0.78%)
Dec 22, 2005 34.40 34.80 34.26 34.67 1,540,800 +0.39(+1.14%)
Dec 21, 2005 34.10 34.66 33.88 34.28 2,158,600 +0.34(+1.00%)
Dec 20, 2005 33.97 34.17 33.88 33.94 1,949,500 +0.14(+0.41%)
Dec 19, 2005 35.05 35.05 33.51 33.80 2,466,000 -1.18(-3.37%)
Dec 16, 2005 34.56 35.05 34.59 34.98 3,419,400 +0.43(+1.24%)
Dec 15, 2005 34.61 34.76 34.33 34.55 2,240,500 -0.05(-0.14%)
Dec 14, 2005 34.11 34.61 34.07 34.60 1,561,000 +0.60(+1.76%)
Dec 13, 2005 33.45 34.18 33.35 34.00 2,355,700 +0.48(+1.43%)
Dec 12, 2005 33.95 33.96 33.39 33.52 1,314,000 -0.25(-0.74%)
Dec 09, 2005 33.58 34.04 33.17 33.77 1,841,500 +0.19(+0.57%)
Dec 08, 2005 33.83 33.95 33.24 33.58 3,091,300 -0.26(-0.77%)
Dec 07, 2005 34.27 34.34 33.39 33.84 3,382,700 -0.52(-1.51%)
Dec 06, 2005 34.20 34.58 34.15 34.36 4,126,500 -0.62(-1.77%)
Dec 05, 2005 34.92 35.00 34.80 34.98 4,188,500 +0.18(+0.52%)
Dec 02, 2005 34.85 35.16 34.80 34.80 8,446,700 -0.13(-0.37%)
Dec 01, 2005 34.50 34.95 34.26 34.93 18,119,300 +0.48(+1.39%)
Nov 30, 2005 34.25 35.00 33.95 34.45 9,205,000 +0.45(+1.32%)
Nov 29, 2005 34.25 34.39 33.95 34.00 2,024,300 -0.04(-0.12%)
Nov 28, 2005 34.12 34.22 33.96 34.04 2,018,800 +0.17(+0.50%)
Nov 25, 2005 34.10 34.15 33.87 33.87 485,400 -0.15(-0.44%)
Nov 23, 2005 33.50 34.03 33.47 34.02 2,063,800 +0.62(+1.86%)
Nov 22, 2005 32.95 33.73 32.84 33.40 3,034,500 +0.30(+0.91%)
Nov 21, 2005 33.08 33.25 32.55 33.10 2,425,900 +0.18(+0.55%)
Nov 18, 2005 33.80 33.90 32.87 32.92 2,321,000 -0.20(-0.60%)
Nov 17, 2005 32.68 33.17 32.56 33.12 2,838,800 +0.69(+2.13%)
Nov 16, 2005 32.50 32.63 32.23 32.43 2,132,300 +0.23(+0.71%)
Nov 15, 2005 32.07 32.55 32.07 32.20 3,276,200 +0.12(+0.37%)
Nov 14, 2005 32.09 32.25 31.83 32.08 943,400 -0.12(-0.37%)
Nov 11, 2005 32.30 32.31 32.08 32.20 486,600 -0.12(-0.37%)
Nov 10, 2005 32.15 32.40 32.10 32.32 1,862,600 +0.30(+0.94%)
Nov 09, 2005 32.32 32.69 31.95 32.02 3,013,600 -0.05(-0.16%)
Nov 08, 2005 32.10 32.27 31.89 32.07 1,294,800 -0.38(-1.17%)
Nov 07, 2005 32.75 32.94 32.26 32.45 1,885,300 +0.02(+0.06%)
Nov 04, 2005 32.50 32.74 32.14 32.43 2,247,900 +0.05(+0.15%)
Nov 03, 2005 31.85 32.47 31.85 32.38 3,688,500 +0.38(+1.19%)
Nov 02, 2005 31.95 32.29 31.85 32.00 1,868,000 +0.15(+0.47%)
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.