Genworth Financial (NY: GNW )

3.640 +0.110 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 13.37 13.46 13.10 13.23 4,421,325 -0.07(-0.53%)
Feb 25, 2011 13.16 13.30 13.08 13.30 4,363,447 +0.22(+1.68%)
Feb 24, 2011 13.07 13.21 12.93 13.08 8,265,282 -0.02(-0.15%)
Feb 23, 2011 13.31 13.61 12.93 13.10 9,514,451 -0.22(-1.65%)
Feb 22, 2011 13.74 13.78 13.31 13.32 7,805,299 -0.67(-4.79%)
Feb 18, 2011 13.74 14.44 13.53 13.99 16,305,402 +0.24(+1.75%)
Feb 17, 2011 13.66 13.92 13.52 13.75 3,499,076 +0.03(+0.22%)
Feb 16, 2011 13.73 13.88 13.46 13.72 5,250,502 +0.04(+0.29%)
Feb 15, 2011 13.38 13.68 13.36 13.68 6,835,190 +0.26(+1.94%)
Feb 14, 2011 13.61 13.65 13.33 13.42 5,498,992 -0.17(-1.25%)
Feb 11, 2011 13.17 13.86 13.16 13.59 12,298,957 +0.57(+4.38%)
Feb 10, 2011 12.76 13.07 12.72 13.02 6,832,411 +0.27(+2.12%)
Feb 09, 2011 12.96 12.91 12.72 12.75 6,357,958 -0.21(-1.62%)
Feb 08, 2011 12.78 13.05 12.69 12.96 10,710,638 -0.04(-0.31%)
Feb 07, 2011 12.94 13.01 12.85 13.00 6,187,374 +0.09(+0.70%)
Feb 04, 2011 12.78 12.97 12.65 12.91 10,399,501 +0.08(+0.62%)
Feb 03, 2011 12.65 12.86 12.65 12.83 11,945,984 +0.07(+0.55%)
Feb 02, 2011 12.84 13.28 12.30 12.76 35,245,568 -1.18(-8.46%)
Feb 01, 2011 13.68 14.02 13.63 13.94 8,380,587 +0.37(+2.73%)
Jan 31, 2011 13.89 14.09 13.53 13.57 7,136,730 -0.28(-2.02%)
Jan 28, 2011 14.17 14.20 13.81 13.85 16,912,568 -0.27(-1.91%)
Jan 27, 2011 13.83 14.13 13.70 14.12 4,807,070 +0.35(+2.54%)
Jan 26, 2011 13.83 14.02 13.76 13.77 6,478,449 -0.03(-0.22%)
Jan 25, 2011 13.60 13.80 13.46 13.80 7,146,534 +0.15(+1.10%)
Jan 24, 2011 13.58 13.74 13.52 13.65 5,375,000 +0.04(+0.29%)
Jan 21, 2011 13.39 13.62 13.27 13.61 9,423,680 +0.30(+2.25%)
Jan 20, 2011 13.41 13.59 13.12 13.31 8,783,465 -0.13(-0.97%)
Jan 19, 2011 13.94 14.00 13.40 13.44 12,211,838 -0.71(-5.02%)
Jan 18, 2011 14.30 14.30 14.07 14.15 5,187,757 -0.16(-1.12%)
Jan 14, 2011 14.17 14.33 14.01 14.31 4,289,512 +0.09(+0.63%)
Jan 13, 2011 14.27 14.53 14.13 14.22 4,914,914 -0.09(-0.63%)
Jan 12, 2011 14.17 14.42 14.11 14.31 5,945,651 +0.08(+0.56%)
Jan 11, 2011 13.96 14.77 13.88 14.23 16,905,980 +0.35(+2.52%)
Jan 10, 2011 13.97 14.09 13.81 13.88 10,808,701 -0.24(-1.70%)
Jan 07, 2011 14.40 14.75 14.00 14.12 14,740,563 -0.09(-0.63%)
Jan 06, 2011 13.56 14.31 13.46 14.21 14,433,206 +0.78(+5.81%)
Jan 05, 2011 13.37 13.58 13.33 13.43 4,114,881 -0.06(-0.44%)
Jan 04, 2011 13.57 13.73 13.35 13.49 5,097,929 -0.01(-0.07%)
Jan 03, 2011 13.31 13.58 13.27 13.50 4,919,927 +0.36(+2.74%)
Dec 31, 2010 13.05 13.23 13.02 13.14 2,094,391 +0.08(+0.61%)
Dec 30, 2010 13.10 13.25 13.06 13.06 1,890,956 -0.08(-0.61%)
Dec 29, 2010 13.25 13.26 13.11 13.14 2,547,525 -0.05(-0.38%)
Dec 28, 2010 13.30 13.36 13.14 13.19 1,965,170 -0.11(-0.83%)
Dec 27, 2010 13.19 13.33 13.10 13.30 1,657,779 -0.01(-0.08%)
Dec 23, 2010 13.41 13.54 13.26 13.31 2,414,553 -0.10(-0.75%)
Dec 22, 2010 13.06 13.41 13.04 13.41 4,364,742 +0.39(+3.00%)
Dec 21, 2010 12.99 13.08 12.94 13.02 3,027,461 +0.16(+1.24%)
Dec 20, 2010 12.81 12.96 12.51 12.86 3,316,280 +0.02(+0.16%)
Dec 17, 2010 12.78 12.92 12.73 12.84 4,115,488 +0.04(+0.31%)
Dec 16, 2010 12.79 12.97 12.72 12.80 3,009,201 +0.03(+0.23%)
Dec 15, 2010 12.99 13.17 12.74 12.77 4,645,886 -0.26(-2.00%)
Dec 14, 2010 13.15 13.34 13.02 13.03 3,352,920 -0.08(-0.61%)
Dec 13, 2010 13.22 13.34 13.11 13.11 5,194,500 +0.06(+0.46%)
Dec 10, 2010 13.07 13.11 12.93 13.05 3,262,164 +0.05(+0.38%)
Dec 09, 2010 13.19 13.22 12.94 13.00 6,686,572 -0.06(-0.46%)
Dec 08, 2010 12.73 13.09 12.68 13.06 7,122,251 +0.38(+3.00%)
Dec 07, 2010 12.64 12.78 12.58 12.68 5,901,902 +0.27(+2.18%)
Dec 06, 2010 12.52 12.57 12.31 12.41 5,386,055 -0.14(-1.12%)
Dec 03, 2010 12.38 12.60 12.25 12.55 4,558,198 +0.07(+0.56%)
Dec 02, 2010 12.09 12.50 12.03 12.48 6,253,352 +0.46(+3.83%)
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.