Genworth Financial (NY: GNW )

3.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.190 1.350 1.150 1.210 0 -0.16(-11.68%)
Feb 26, 2009 1.530 1.550 1.330 1.370 14,153,207 -0.04(-2.84%)
Feb 25, 2009 1.550 1.550 1.290 1.410 15,916,445 -0.10(-6.62%)
Feb 24, 2009 1.300 1.520 1.160 1.510 21,067,636 +0.26(+20.80%)
Feb 23, 2009 1.690 1.720 1.250 1.250 17,339,236 -0.22(-14.97%)
Feb 20, 2009 1.430 1.581 1.300 1.470 15,572,370 -0.12(-7.55%)
Feb 19, 2009 2.040 2.050 1.570 1.590 21,298,476 -0.35(-18.04%)
Feb 18, 2009 2.130 2.230 1.850 1.940 14,456,509 -0.11(-5.37%)
Feb 17, 2009 2.200 2.410 2.050 2.050 14,277,392 -0.28(-12.02%)
Feb 13, 2009 2.390 2.520 2.330 2.330 7,899,309 -0.13(-5.28%)
Feb 12, 2009 2.410 2.480 2.250 2.460 12,993,765 -0.03(-1.20%)
Feb 11, 2009 2.470 2.530 2.280 2.490 15,819,482 +0.24(+10.67%)
Feb 10, 2009 2.750 3.020 2.200 2.250 27,175,552 -0.43(-16.04%)
Feb 09, 2009 2.750 2.800 2.520 2.680 21,010,340 +0.36(+15.52%)
Feb 06, 2009 2.280 2.360 2.160 2.320 11,754,947 -0.02(-0.85%)
Feb 05, 2009 2.260 2.422 2.110 2.340 11,527,138 +0.08(+3.54%)
Feb 04, 2009 2.490 2.490 2.250 2.260 6,919,688 -0.13(-5.44%)
Feb 03, 2009 2.490 2.520 2.390 2.390 7,366,128 -0.04(-1.65%)
Feb 02, 2009 2.390 2.480 2.210 2.430 8,626,850 +0.11(+4.74%)
Jan 30, 2009 2.520 2.680 2.300 2.320 0 -0.24(-9.38%)
Jan 29, 2009 2.650 2.730 2.410 2.560 9,837,781 -0.26(-9.22%)
Jan 28, 2009 2.770 2.890 2.600 2.820 16,918,468 +0.38(+15.57%)
Jan 27, 2009 2.540 2.590 2.410 2.440 6,232,596 -0.04(-1.61%)
Jan 26, 2009 2.570 2.690 2.360 2.480 8,771,089 +0.04(+1.64%)
Jan 23, 2009 2.100 2.470 2.010 2.440 11,247,137 +0.18(+7.96%)
Jan 22, 2009 2.200 2.560 2.160 2.260 15,026,648 -0.09(-3.83%)
Jan 21, 2009 2.150 2.350 2.040 2.350 16,112,347 +0.38(+19.29%)
Jan 20, 2009 2.440 2.500 1.930 1.970 15,631,824 -0.41(-17.23%)
Jan 16, 2009 2.270 2.690 2.180 2.380 25,822,692 +0.32(+15.53%)
Jan 15, 2009 2.280 2.360 1.700 2.060 28,054,772 -0.28(-11.97%)
Jan 14, 2009 2.500 2.500 2.310 2.340 9,843,285 -0.26(-10.00%)
Jan 13, 2009 2.500 2.780 2.330 2.600 12,446,441 +0.01(+0.39%)
Jan 12, 2009 2.960 2.995 2.510 2.590 11,954,727 -0.37(-12.50%)
Jan 09, 2009 3.120 3.120 2.950 2.960 6,010,967 -0.14(-4.52%)
Jan 08, 2009 3.010 3.110 2.890 3.100 11,230,289 +0.06(+1.97%)
Jan 07, 2009 3.080 3.380 2.990 3.040 15,245,065 -0.13(-4.10%)
Jan 06, 2009 2.850 3.260 2.830 3.170 21,564,644 +0.34(+12.01%)
Jan 05, 2009 2.870 2.881 2.780 2.830 11,446,538 -0.03(-1.05%)
Jan 02, 2009 2.890 2.920 2.790 2.860 0 +0.03(+1.06%)
Jan 01, 2009 2.840 2.940 2.750 2.830 0 +0.00(+0.00%)
Dec 31, 2008 2.840 2.940 2.750 2.830 7,473,398 -0.01(-0.35%)
Dec 30, 2008 2.730 2.840 2.650 2.840 5,816,520 +0.12(+4.41%)
Dec 29, 2008 2.820 2.860 2.650 2.720 5,115,884 -0.12(-4.23%)
Dec 26, 2008 2.800 2.890 2.710 2.840 3,976,183 +0.07(+2.53%)
Dec 24, 2008 2.750 2.820 2.620 2.770 4,428,763 -0.09(-3.15%)
Dec 23, 2008 3.090 3.170 2.790 2.860 11,900,725 -0.17(-5.61%)
Dec 22, 2008 3.140 3.300 2.900 3.030 13,879,629 -0.36(-10.62%)
Dec 19, 2008 3.180 3.390 2.790 3.390 23,222,700 +0.05(+1.50%)
Dec 18, 2008 3.340 3.680 3.200 3.340 28,769,532 +0.21(+6.71%)
Dec 17, 2008 3.500 3.690 3.010 3.130 29,453,846 -0.36(-10.32%)
Dec 16, 2008 2.870 3.990 2.820 3.490 65,558,240 +0.69(+24.64%)
Dec 15, 2008 2.680 2.830 2.500 2.800 16,482,164 +0.30(+12.00%)
Dec 12, 2008 2.310 2.600 2.240 2.500 13,313,625 -0.05(-1.96%)
Dec 11, 2008 2.540 2.770 2.420 2.550 17,981,808 -0.03(-1.16%)
Dec 10, 2008 2.950 3.100 2.500 2.580 30,024,904 +0.17(+7.05%)
Dec 09, 2008 2.200 2.820 2.010 2.410 34,005,452 +0.17(+7.59%)
Dec 08, 2008 1.840 2.950 1.810 2.240 44,796,348 +0.66(+41.77%)
Dec 05, 2008 1.330 1.830 1.270 1.580 28,466,716 +0.29(+22.48%)
Dec 04, 2008 1.400 1.460 1.270 1.290 10,169,045 -0.14(-9.79%)
Dec 03, 2008 1.360 1.550 1.210 1.430 11,802,280 +0.09(+6.72%)
Dec 02, 2008 1.290 1.380 1.160 1.340 8,109,660 +0.19(+16.52%)
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.