Genworth Financial (NY: GNW )

5.020 +0.020 (+0.40%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 34.25 34.50 34.22 34.43 1,595,900 +0.13(+0.38%)
Aug 30, 2006 34.05 34.53 33.91 34.30 2,655,100 +0.29(+0.85%)
Aug 29, 2006 34.05 34.10 33.84 34.01 1,672,600 -0.04(-0.12%)
Aug 28, 2006 33.95 34.33 33.92 34.05 1,684,300 +0.20(+0.59%)
Aug 25, 2006 34.01 34.05 33.67 33.85 2,142,700 -0.37(-1.08%)
Aug 24, 2006 34.25 34.35 34.02 34.22 1,831,100 -0.08(-0.23%)
Aug 23, 2006 34.32 34.38 34.00 34.30 1,196,500 -0.02(-0.06%)
Aug 22, 2006 34.39 34.50 34.16 34.32 1,230,800 +0.01(+0.03%)
Aug 21, 2006 34.18 34.42 34.10 34.31 1,468,400 -0.02(-0.06%)
Aug 18, 2006 35.00 35.00 34.16 34.33 1,449,400 -0.24(-0.69%)
Aug 17, 2006 34.20 34.58 34.14 34.57 2,071,000 +0.18(+0.52%)
Aug 16, 2006 34.60 34.70 34.25 34.39 1,330,100 +0.04(+0.12%)
Aug 15, 2006 34.37 34.49 34.19 34.35 1,191,300 +0.20(+0.59%)
Aug 14, 2006 33.92 34.63 33.89 34.15 1,399,700 +0.46(+1.37%)
Aug 11, 2006 33.78 34.14 33.46 33.69 2,063,100 -0.06(-0.18%)
Aug 10, 2006 33.93 34.07 33.67 33.75 2,013,400 -0.38(-1.11%)
Aug 09, 2006 34.43 34.88 34.13 34.13 2,129,300 -0.03(-0.09%)
Aug 08, 2006 34.25 34.50 34.05 34.16 1,388,300 +0.08(+0.23%)
Aug 07, 2006 34.30 34.40 34.00 34.08 1,697,100 -0.26(-0.76%)
Aug 04, 2006 35.15 35.21 34.11 34.34 2,384,900 -0.56(-1.60%)
Aug 03, 2006 34.68 35.23 34.56 34.90 3,942,300 +0.22(+0.63%)
Aug 02, 2006 34.60 34.79 34.40 34.68 3,759,400 +0.48(+1.40%)
Aug 01, 2006 34.32 34.37 33.94 34.20 1,762,900 -0.10(-0.29%)
Jul 31, 2006 33.55 34.50 33.55 34.30 2,058,300 +0.76(+2.27%)
Jul 28, 2006 33.97 34.60 33.06 33.54 3,152,300 -0.43(-1.27%)
Jul 27, 2006 33.86 34.18 33.45 33.97 1,872,000 -0.10(-0.29%)
Jul 26, 2006 33.96 34.35 33.72 34.07 1,800,700 +0.22(+0.65%)
Jul 25, 2006 33.86 33.94 33.53 33.85 1,758,400 -0.25(-0.73%)
Jul 24, 2006 33.68 34.20 33.63 34.10 1,358,600 +0.46(+1.37%)
Jul 21, 2006 33.95 34.24 33.50 33.64 3,053,800 -0.24(-0.71%)
Jul 20, 2006 33.81 34.24 33.79 33.88 1,373,600 +0.10(+0.30%)
Jul 19, 2006 33.50 33.98 33.49 33.78 2,148,900 +0.50(+1.50%)
Jul 18, 2006 33.45 33.70 32.96 33.28 1,617,300 -0.17(-0.51%)
Jul 17, 2006 33.61 33.69 33.28 33.45 1,065,500 -0.10(-0.30%)
Jul 14, 2006 33.92 33.98 33.44 33.55 1,477,600 -0.56(-1.64%)
Jul 13, 2006 34.22 34.34 33.93 34.11 2,483,400 -0.51(-1.47%)
Jul 12, 2006 34.99 35.20 34.62 34.62 1,554,900 -0.35(-1.00%)
Jul 11, 2006 34.93 34.99 34.75 34.97 1,176,700 +0.03(+0.09%)
Jul 10, 2006 34.80 34.98 34.63 34.94 1,922,600 -0.06(-0.17%)
Jul 07, 2006 34.95 35.01 34.71 35.00 1,995,500 +0.01(+0.03%)
Jul 06, 2006 34.65 35.00 34.53 34.99 2,169,800 +0.31(+0.89%)
Jul 05, 2006 34.90 34.97 34.53 34.68 1,957,100 -0.21(-0.60%)
Jul 03, 2006 34.84 34.93 34.66 34.89 1,804,200 +0.05(+0.14%)
Jun 30, 2006 34.72 35.22 34.20 34.84 11,484,700 +0.11(+0.32%)
Jun 29, 2006 34.00 34.80 33.88 34.73 2,562,600 +0.63(+1.85%)
Jun 28, 2006 34.03 34.21 33.85 34.10 1,845,400 +0.08(+0.24%)
Jun 27, 2006 34.06 34.40 33.92 34.02 2,352,600 -0.03(-0.09%)
Jun 26, 2006 33.40 34.15 33.40 34.05 1,743,300 +0.68(+2.04%)
Jun 23, 2006 33.83 33.83 33.29 33.37 1,902,400 -0.69(-2.03%)
Jun 22, 2006 33.95 34.09 33.78 34.06 2,108,900 +0.09(+0.26%)
Jun 21, 2006 33.90 34.09 33.62 33.97 2,433,300 +0.01(+0.03%)
Jun 20, 2006 33.65 34.25 33.65 33.96 2,911,600 +0.31(+0.92%)
Jun 19, 2006 33.55 33.75 33.22 33.65 3,212,500 +0.86(+2.62%)
Jun 16, 2006 32.59 32.79 32.40 32.79 2,996,100 +0.03(+0.09%)
Jun 15, 2006 31.90 32.96 31.89 32.76 2,985,000 +0.91(+2.86%)
Jun 14, 2006 32.35 32.54 31.37 31.85 3,686,400 -0.80(-2.45%)
Jun 13, 2006 33.24 33.36 32.56 32.65 2,009,300 -0.62(-1.86%)
Jun 12, 2006 33.32 33.61 33.11 33.27 1,861,400 -0.12(-0.36%)
Jun 09, 2006 33.32 33.61 33.11 33.39 2,136,800 +0.24(+0.72%)
Jun 08, 2006 32.94 33.48 32.86 33.15 3,417,800 +0.46(+1.41%)
Jun 07, 2006 33.40 33.40 32.67 32.69 2,611,600 -0.74(-2.21%)
Jun 06, 2006 33.12 33.54 33.07 33.43 1,826,200 +0.31(+0.94%)
Jun 05, 2006 33.65 33.70 33.07 33.12 1,907,900 -0.69(-2.04%)
Jun 02, 2006 33.46 33.83 33.37 33.81 3,075,000 +0.35(+1.05%)
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.