Skip to main content
Login
Contact
E-Edition
Subscribe
Search form
Search
The Newport Daily Express
Click for weather forecast
Home
Forms
News
Sports
Classifieds
Place a Classified Ad
Obituaries
Entertainment
Special Sections
Talking About...
Photos
Videos
Games
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genworth Financial
(NY:
GNW
)
3.640
+0.110 (+3.12%)
Official Closing Price
Updated: 6:30 PM EDT, Jul 1, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
6.830
7.210
6.450
6.900
20,976,538
-0.21(-2.95%)
Jul 30, 2009
7.020
7.250
6.930
7.110
20,616,076
+0.45(+6.76%)
Jul 29, 2009
6.790
6.860
6.600
6.660
9,096,816
-0.25(-3.62%)
Jul 28, 2009
6.930
7.020
6.750
6.910
10,750,677
-0.07(-1.00%)
Jul 27, 2009
7.000
7.080
6.860
6.980
9,346,538
+0.09(+1.31%)
Jul 24, 2009
6.710
6.950
6.615
6.890
760
+0.00(+0.00%)
Jul 23, 2009
6.450
6.955
6.450
6.890
14,392,109
+0.47(+7.32%)
Jul 22, 2009
5.910
6.520
5.850
6.420
17,039,264
+0.30(+4.90%)
Jul 21, 2009
6.340
6.350
5.980
6.120
13,484,410
-0.18(-2.86%)
Jul 20, 2009
6.290
6.430
6.180
6.300
10,238,931
+0.06(+0.96%)
Jul 17, 2009
6.290
6.440
6.120
6.240
11,890,913
-0.13(-2.04%)
Jul 16, 2009
6.020
6.420
5.930
6.370
17,002,592
+0.21(+3.41%)
Jul 15, 2009
5.670
6.220
5.670
6.160
16,182,916
+0.61(+10.99%)
Jul 14, 2009
5.750
5.830
5.450
5.550
12,603,044
-0.15(-2.63%)
Jul 13, 2009
5.440
5.720
5.410
5.700
13,580,367
+0.35(+6.54%)
Jul 10, 2009
5.560
5.570
5.280
5.350
12,464,455
-0.28(-4.97%)
Jul 09, 2009
5.490
5.790
5.350
5.630
19,699,512
+0.31(+5.83%)
Jul 08, 2009
6.120
6.270
5.020
5.320
37,104,312
-0.74(-12.21%)
Jul 07, 2009
6.440
6.519
6.000
6.060
13,016,558
-0.30(-4.72%)
Jul 06, 2009
6.140
6.430
6.020
6.360
13,801,442
+0.17(+2.75%)
Jul 02, 2009
6.700
6.800
6.190
6.190
14,999,911
-0.65(-9.50%)
Jul 01, 2009
7.100
7.150
6.760
6.840
11,867,174
-0.15(-2.15%)
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%)
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
.