Genworth Financial (NY: GNW )

3.995 USD -0.125 (-3.03%)
Streaming Delayed Price Updated: 3:02 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 10.22 10.28 9.880 10.00 11,605,195 -0.19(-1.86%)
Mar 27, 2013 10.10 10.23 9.940 10.19 6,149,112 -0.03(-0.29%)
Mar 26, 2013 10.18 10.25 10.11 10.22 4,775,400 +0.07(+0.69%)
Mar 25, 2013 10.23 10.39 10.05 10.15 6,529,826 +0.01(+0.10%)
Mar 22, 2013 10.06 10.15 9.960 10.14 4,706,034 +0.13(+1.30%)
Mar 21, 2013 10.15 10.26 10.00 10.01 7,921,174 -0.22(-2.15%)
Mar 20, 2013 10.25 10.39 10.16 10.23 8,022,597 +0.13(+1.29%)
Mar 19, 2013 10.50 10.55 10.04 10.10 10,681,287 -0.34(-3.26%)
Mar 18, 2013 10.24 10.51 10.16 10.44 8,829,532 -0.05(-0.48%)
Mar 15, 2013 10.46 10.53 10.40 10.49 9,084,687 -0.01(-0.10%)
Mar 14, 2013 10.55 10.57 10.42 10.50 8,950,328 -0.01(-0.10%)
Mar 13, 2013 10.46 10.55 10.40 10.51 9,624,892 +0.05(+0.48%)
Mar 12, 2013 10.51 10.62 10.36 10.46 12,201,368 -0.04(-0.38%)
Mar 11, 2013 10.73 10.74 10.36 10.50 30,959,383 +0.66(+6.71%)
Mar 08, 2013 9.820 9.870 9.700 9.840 8,935,629 +0.19(+1.97%)
Mar 07, 2013 9.660 9.810 9.570 9.650 13,371,479 +0.04(+0.42%)
Mar 06, 2013 9.490 10.04 9.430 9.610 20,218,283 +0.22(+2.34%)
Mar 05, 2013 9.360 9.870 9.250 9.390 24,206,910 +0.30(+3.30%)
Mar 04, 2013 8.520 9.130 8.510 9.090 16,482,707 +0.57(+6.69%)
Mar 01, 2013 8.460 8.570 8.300 8.520 9,864,223 -0.02(-0.23%)
Feb 28, 2013 8.420 8.700 8.370 8.540 8,376,317 +0.00(+0.00%)
Feb 27, 2013 8.310 8.630 8.270 8.540 8,672,121 +0.28(+3.39%)
Feb 26, 2013 8.400 8.440 8.080 8.260 11,343,028 -0.07(-0.84%)
Feb 25, 2013 8.880 8.885 8.320 8.330 8,217,846 -0.49(-5.56%)
Feb 22, 2013 8.670 8.860 8.630 8.820 6,685,782 +0.27(+3.16%)
Feb 21, 2013 8.610 8.620 8.400 8.550 10,810,113 -0.13(-1.50%)
Feb 20, 2013 9.080 9.120 8.650 8.680 8,541,532 -0.43(-4.72%)
Feb 19, 2013 9.110 9.200 9.100 9.110 3,683,315 +0.05(+0.55%)
Feb 15, 2013 9.180 9.180 9.000 9.060 4,385,280 -0.09(-0.98%)
Feb 14, 2013 9.080 9.210 8.960 9.150 7,385,546 +0.01(+0.11%)
Feb 13, 2013 9.150 9.160 9.035 9.140 4,946,323 +0.00(+0.00%)
Feb 12, 2013 9.000 9.185 8.990 9.140 5,193,156 +0.11(+1.22%)
Feb 11, 2013 8.800 9.110 8.690 9.030 8,983,806 +0.23(+2.61%)
Feb 08, 2013 8.940 8.990 8.780 8.800 5,940,333 -0.08(-0.90%)
Feb 07, 2013 8.900 8.930 8.650 8.880 8,619,824 -0.02(-0.22%)
Feb 06, 2013 8.970 9.020 8.690 8.900 26,498,076 -0.25(-2.73%)
Feb 04, 2013 9.230 9.250 9.080 9.150 8,142,909 -0.15(-1.61%)
Feb 01, 2013 9.220 9.330 9.160 9.300 10,041,246 +0.13(+1.42%)
Jan 31, 2013 9.110 9.200 8.970 9.170 7,439,164 +0.09(+0.99%)
Jan 30, 2013 9.200 9.230 8.920 9.080 12,613,788 -0.12(-1.30%)
Jan 29, 2013 9.250 9.250 9.140 9.200 22,134,313 -0.05(-0.54%)
Jan 28, 2013 9.430 9.440 9.230 9.250 10,956,800 -0.20(-2.12%)
Jan 25, 2013 9.420 9.480 9.280 9.450 5,958,139 +0.14(+1.50%)
Jan 24, 2013 9.330 9.470 9.200 9.310 9,710,273 -0.02(-0.21%)
Jan 23, 2013 9.390 9.438 9.310 9.330 8,858,315 -0.09(-0.96%)
Jan 22, 2013 9.180 9.440 9.120 9.420 10,719,057 +0.27(+2.95%)
Jan 18, 2013 8.920 9.180 8.850 9.150 13,999,501 +0.27(+3.04%)
Jan 17, 2013 8.860 9.020 8.800 8.880 11,221,668 +0.03(+0.34%)
Jan 16, 2013 8.980 9.270 8.810 8.850 36,297,718 +0.72(+8.86%)
Jan 15, 2013 7.960 8.140 7.780 8.130 6,555,843 +0.12(+1.50%)
Jan 14, 2013 8.130 8.190 7.870 8.010 9,948,460 -0.10(-1.23%)
Jan 11, 2013 8.270 8.280 8.050 8.110 7,111,771 -0.12(-1.46%)
Jan 10, 2013 8.220 8.275 8.110 8.230 6,620,446 +0.09(+1.11%)
Jan 09, 2013 8.030 8.240 8.020 8.140 7,118,026 +0.10(+1.24%)
Jan 08, 2013 8.110 8.200 7.850 8.040 13,906,312 -0.29(-3.48%)
Jan 07, 2013 8.220 8.335 8.160 8.330 7,053,031 +0.05(+0.60%)
Jan 04, 2013 8.190 8.300 8.100 8.280 8,758,980 +0.15(+1.85%)
Jan 03, 2013 7.920 8.260 7.850 8.130 16,875,231 +0.23(+2.91%)
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.