Genworth Financial (NY: GNW )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.470 1.490 1.310 1.450 4,960,343 +0.01(+0.69%)
Nov 26, 2008 1.270 1.450 1.140 1.440 13,636,212 +0.14(+10.77%)
Nov 25, 2008 1.400 1.410 1.230 1.300 17,161,160 -0.40(-23.53%)
Nov 24, 2008 1.040 1.700 0.9300 1.700 16,009,700 +0.80(+88.89%)
Nov 21, 2008 1.100 1.100 0.7000 0.9000 19,141,000 -0.09(-9.09%)
Nov 20, 2008 1.010 1.190 0.9900 0.9900 15,525,426 -0.03(-2.94%)
Nov 19, 2008 1.130 1.240 1.020 1.020 13,621,925 -0.10(-8.93%)
Nov 18, 2008 1.430 1.430 1.100 1.120 23,107,696 -0.22(-16.42%)
Nov 17, 2008 1.950 1.950 1.320 1.340 20,930,308 -0.13(-8.84%)
Nov 14, 2008 1.770 1.800 1.400 1.470 22,574,952 -0.06(-3.92%)
Nov 13, 2008 1.120 1.870 0.9000 1.530 37,096,612 +0.53(+53.00%)
Nov 12, 2008 1.380 1.380 0.9500 1.000 40,725,500 -0.24(-19.35%)
Nov 11, 2008 2.060 2.280 1.080 1.240 43,412,568 -1.48(-54.41%)
Nov 10, 2008 3.150 3.200 2.660 2.720 12,464,200 +0.05(+1.87%)
Nov 07, 2008 4.020 4.090 2.490 2.670 29,010,514 -2.03(-43.19%)
Nov 06, 2008 5.390 5.390 4.630 4.700 7,155,600 -0.48(-9.27%)
Nov 05, 2008 5.490 6.690 5.150 5.180 9,903,262 -0.61(-10.54%)
Nov 04, 2008 5.680 6.250 5.170 5.790 10,136,951 +0.49(+9.25%)
Nov 03, 2008 4.780 5.580 4.640 5.300 8,218,388 +0.46(+9.50%)
Oct 31, 2008 4.130 4.890 4.020 4.840 9,071,180 +0.65(+15.51%)
Oct 30, 2008 4.990 5.080 4.010 4.190 7,407,298 -0.51(-10.85%)
Oct 29, 2008 5.090 5.260 4.650 4.700 7,733,994 -0.62(-11.65%)
Oct 28, 2008 4.740 5.360 4.310 5.320 6,628,861 +1.05(+24.59%)
Oct 27, 2008 4.930 5.000 4.270 4.270 5,046,530 -0.87(-16.93%)
Oct 24, 2008 3.950 5.830 3.710 5.140 9,269,137 +0.52(+11.26%)
Oct 23, 2008 4.810 5.340 4.110 4.620 7,960,398 -0.05(-1.07%)
Oct 22, 2008 5.380 5.610 4.580 4.670 5,070,244 -1.06(-18.50%)
Oct 21, 2008 6.350 6.670 5.600 5.730 4,780,765 -0.74(-11.44%)
Oct 20, 2008 5.820 6.660 5.520 6.470 5,587,508 +1.07(+19.81%)
Oct 17, 2008 5.300 6.040 4.800 5.400 6,767,816 +0.00(+0.00%)
Oct 16, 2008 5.740 5.740 4.500 5.400 9,850,057 +0.17(+3.25%)
Oct 15, 2008 6.490 6.490 5.140 5.230 8,970,075 -1.51(-22.40%)
Oct 14, 2008 7.270 8.010 6.220 6.740 11,373,849 +0.42(+6.65%)
Oct 13, 2008 4.530 6.520 4.410 6.320 9,452,819 +2.82(+80.57%)
Oct 10, 2008 3.610 4.500 3.250 3.500 12,092,100 -0.22(-5.91%)
Oct 09, 2008 5.140 5.280 3.720 3.720 10,373,943 -0.98(-20.85%)
Oct 08, 2008 4.980 5.480 4.600 4.700 7,952,897 -0.32(-6.37%)
Oct 07, 2008 6.900 6.900 5.010 5.020 10,830,336 -1.10(-17.97%)
Oct 06, 2008 7.300 7.300 5.900 6.120 8,369,007 -1.48(-19.47%)
Oct 03, 2008 7.620 8.320 7.280 7.600 6,212,716 +0.30(+4.11%)
Oct 02, 2008 8.500 8.500 7.140 7.300 6,904,402 -0.06(-0.82%)
Oct 01, 2008 7.700 8.060 7.010 7.360 8,686,162 -1.25(-14.52%)
Sep 30, 2008 6.720 10.50 5.710 8.610 16,231,154 +3.61(+72.20%)
Sep 29, 2008 8.100 8.140 4.200 5.000 12,556,500 -3.14(-38.57%)
Sep 26, 2008 10.06 10.49 4.970 8.140 0 -2.44(-23.06%)
Sep 25, 2008 11.00 12.00 10.17 10.58 5,138,855 -0.05(-0.47%)
Sep 24, 2008 13.10 13.10 10.55 10.63 5,432,468 -1.80(-14.48%)
Sep 23, 2008 13.43 13.65 11.80 12.43 6,003,457 +0.21(+1.72%)
Sep 22, 2008 14.75 15.01 9.640 12.22 7,031,847 -3.03(-19.87%)
Sep 19, 2008 14.00 16.16 9.600 15.25 0 +6.10(+66.67%)
Sep 18, 2008 8.810 10.07 3.510 9.150 46,245,900 -0.69(-7.01%)
Sep 17, 2008 12.85 13.15 7.830 9.840 22,779,576 -3.42(-25.79%)
Sep 16, 2008 13.37 13.80 12.61 13.26 17,030,100 -0.60(-4.33%)
Sep 15, 2008 14.42 15.28 13.85 13.86 8,374,091 -1.25(-8.27%)
Sep 12, 2008 14.78 15.38 14.72 15.11 3,953,247 +0.09(+0.60%)
Sep 11, 2008 15.01 15.31 14.73 15.02 6,917,266 -0.55(-3.53%)
Sep 10, 2008 15.75 15.89 15.19 15.57 5,098,978 -0.18(-1.14%)
Sep 09, 2008 17.17 17.35 15.75 15.75 5,749,660 -1.42(-8.27%)
Sep 08, 2008 17.99 19.99 16.63 17.17 11,301,802 +1.09(+6.78%)
Sep 05, 2008 15.42 16.10 15.31 16.08 0 +0.57(+3.68%)
Sep 04, 2008 16.19 16.21 15.46 15.51 3,739,588 -0.84(-5.14%)
Sep 03, 2008 15.99 16.41 15.90 16.35 3,672,208 +0.18(+1.11%)
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.