Genworth Financial (NY: GNW )

3.600 -0.040 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.250 7.330 6.760 6.990 21,458,584 -0.11(-1.55%)
Jun 29, 2009 6.780 7.410 6.630 7.100 21,972,400 +0.28(+4.11%)
Jun 26, 2009 6.570 6.830 6.540 6.820 14,389,386 +0.13(+1.94%)
Jun 25, 2009 6.540 6.750 6.490 6.690 14,759,928 +0.12(+1.83%)
Jun 24, 2009 6.380 6.690 6.290 6.570 15,330,354 +0.37(+5.97%)
Jun 23, 2009 6.210 6.420 6.050 6.200 13,051,806 +0.10(+1.64%)
Jun 22, 2009 6.520 6.830 5.987 6.100 24,653,140 -0.70(-10.29%)
Jun 19, 2009 6.210 6.930 6.200 6.800 27,643,796 +0.80(+13.33%)
Jun 18, 2009 5.850 6.160 5.580 6.000 13,817,007 +0.21(+3.63%)
Jun 17, 2009 6.290 6.300 5.510 5.790 17,327,076 -0.50(-7.95%)
Jun 16, 2009 6.530 6.600 6.200 6.290 11,053,760 -0.04(-0.63%)
Jun 15, 2009 6.510 6.690 6.300 6.330 13,076,364 -0.40(-5.94%)
Jun 12, 2009 6.890 6.900 6.540 6.730 12,622,712 -0.18(-2.60%)
Jun 11, 2009 6.300 7.050 6.290 6.910 22,070,712 +0.60(+9.51%)
Jun 10, 2009 6.430 6.550 6.200 6.310 15,336,997 -0.05(-0.79%)
Jun 09, 2009 6.530 6.530 6.250 6.360 13,888,846 -0.07(-1.09%)
Jun 08, 2009 6.410 6.530 6.250 6.430 14,259,375 -0.24(-3.60%)
Jun 05, 2009 6.750 6.850 6.480 6.670 15,918,971 +0.18(+2.77%)
Jun 04, 2009 6.360 6.575 6.150 6.490 14,668,959 +0.37(+6.05%)
Jun 03, 2009 6.500 6.600 6.020 6.120 19,280,252 -0.50(-7.55%)
Jun 02, 2009 6.650 6.870 6.000 6.620 22,042,564 +0.02(+0.30%)
Jun 01, 2009 6.280 6.740 6.130 6.600 30,406,968 +0.68(+11.49%)
May 29, 2009 5.250 5.920 5.050 5.920 37,172,552 +0.74(+14.29%)
May 28, 2009 4.750 5.190 4.580 5.180 24,871,198 +0.46(+9.75%)
May 27, 2009 5.050 5.090 4.710 4.720 12,305,952 -0.31(-6.16%)
May 26, 2009 4.750 5.030 4.540 5.030 17,302,894 +0.13(+2.65%)
May 22, 2009 5.170 5.170 4.790 4.900 12,585,651 -0.07(-1.41%)
May 21, 2009 5.000 5.250 4.800 4.970 20,651,380 -0.20(-3.87%)
May 20, 2009 5.630 5.940 5.130 5.170 28,047,464 -0.31(-5.66%)
May 19, 2009 5.300 5.750 5.020 5.480 24,370,292 +0.28(+5.38%)
May 18, 2009 4.980 5.220 4.850 5.200 20,998,784 +0.53(+11.35%)
May 15, 2009 5.130 5.170 4.570 4.670 22,385,734 -0.32(-6.41%)
May 14, 2009 3.910 5.250 3.870 4.990 45,272,172 +0.84(+20.24%)
May 13, 2009 4.800 4.970 3.970 4.150 34,293,588 -1.09(-20.80%)
May 12, 2009 5.650 5.800 4.550 5.240 33,567,568 -0.04(-0.76%)
May 11, 2009 5.150 6.180 4.880 5.280 36,995,488 +0.00(+0.00%)
May 08, 2009 4.070 5.658 4.030 5.280 60,238,128 +0.84(+18.92%)
May 07, 2009 4.540 4.750 4.050 4.440 54,748,408 +0.63(+16.54%)
May 06, 2009 3.570 3.810 3.240 3.810 35,340,000 +0.55(+16.87%)
May 05, 2009 2.770 3.500 2.770 3.260 34,470,984 +0.46(+16.43%)
May 04, 2009 2.500 2.810 2.500 2.800 17,897,636 +0.36(+14.75%)
May 01, 2009 2.240 2.540 2.230 2.440 13,838,553 +0.08(+3.39%)
Apr 30, 2009 2.300 2.390 2.270 2.360 14,081,952 +0.14(+6.31%)
Apr 29, 2009 2.230 2.340 2.170 2.220 17,426,696 +0.05(+2.30%)
Apr 28, 2009 2.090 2.250 2.070 2.170 10,710,295 +0.02(+0.93%)
Apr 27, 2009 2.080 2.190 2.080 2.150 10,422,929 +0.00(+0.00%)
Apr 24, 2009 2.190 2.230 2.100 2.150 13,202,813 -0.01(-0.46%)
Apr 23, 2009 2.180 2.200 2.080 2.160 11,527,224 +0.09(+4.35%)
Apr 22, 2009 2.180 2.300 2.040 2.070 15,361,239 -0.12(-5.48%)
Apr 21, 2009 1.910 2.200 1.750 2.190 16,179,868 +0.23(+11.73%)
Apr 20, 2009 2.240 2.240 1.960 1.960 18,729,216 -0.34(-14.78%)
Apr 17, 2009 2.310 2.380 2.210 2.300 15,284,645 -0.03(-1.29%)
Apr 16, 2009 2.340 2.390 2.250 2.330 12,786,126 +0.06(+2.64%)
Apr 15, 2009 2.070 2.270 2.000 2.270 16,004,345 +0.23(+11.27%)
Apr 14, 2009 2.310 2.350 2.020 2.040 32,381,976 +0.09(+4.62%)
Apr 13, 2009 2.070 2.270 1.900 1.950 51,329,312 -0.80(-29.09%)
Apr 09, 2009 2.500 2.750 2.400 2.750 23,992,800 +0.42(+18.03%)
Apr 08, 2009 2.460 2.550 2.280 2.330 22,042,372 +0.24(+11.48%)
Apr 07, 2009 2.040 2.180 1.960 2.090 9,665,714 -0.05(-2.34%)
Apr 06, 2009 1.940 2.220 1.900 2.140 13,344,223 +0.12(+5.94%)
Apr 03, 2009 2.040 2.095 1.940 2.020 15,015,812 -0.05(-2.42%)
Apr 02, 2009 2.150 2.230 2.050 2.070 13,965,263 +0.07(+3.50%)
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.