Genworth Financial (NY: GNW )

3.950 USD +0.050 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.65 22.90 22.55 22.74 591,700 +0.06(+0.26%)
Jul 29, 2004 22.46 22.80 22.45 22.68 517,600 +0.16(+0.71%)
Jul 28, 2004 22.73 22.76 22.45 22.52 1,213,900 -0.08(-0.35%)
Jul 27, 2004 22.99 23.03 22.38 22.60 1,296,900 -0.39(-1.70%)
Jul 26, 2004 22.97 23.17 22.72 22.99 748,600 -0.06(-0.26%)
Jul 23, 2004 23.20 23.25 22.87 23.05 1,063,500 -0.07(-0.30%)
Jul 22, 2004 23.20 23.26 22.83 23.12 979,800 -0.08(-0.34%)
Jul 21, 2004 23.15 23.50 23.03 23.20 1,315,700 +0.05(+0.22%)
Jul 20, 2004 23.00 23.24 22.62 23.15 1,668,700 +0.35(+1.54%)
Jul 19, 2004 22.50 22.80 22.45 22.80 837,500 +0.32(+1.42%)
Jul 16, 2004 22.90 23.05 22.43 22.48 770,800 -0.36(-1.58%)
Jul 15, 2004 22.80 22.90 22.72 22.84 570,800 +0.05(+0.22%)
Jul 14, 2004 22.90 23.30 22.68 22.79 1,535,400 -0.21(-0.91%)
Jul 13, 2004 22.24 23.19 22.23 23.00 2,330,600 +0.90(+4.07%)
Jul 12, 2004 21.84 22.13 21.79 22.10 954,800 +0.21(+0.96%)
Jul 09, 2004 22.00 22.00 21.50 21.89 1,146,500 +0.04(+0.18%)
Jul 08, 2004 22.25 22.33 21.76 21.85 911,400 -0.45(-2.02%)
Jul 07, 2004 22.27 22.32 22.14 22.30 1,051,100 +0.08(+0.36%)
Jul 06, 2004 22.25 22.35 21.89 22.22 1,148,400 -0.08(-0.36%)
Jul 02, 2004 22.55 22.56 21.95 22.30 739,400 -0.35(-1.55%)
Jul 01, 2004 22.94 22.95 22.56 22.65 1,658,400 -0.30(-1.31%)
Jun 30, 2004 22.60 23.04 22.45 22.95 4,063,000 +0.38(+1.68%)
Jun 29, 2004 22.48 22.88 22.25 22.57 3,135,200 +0.21(+0.94%)
Jun 28, 2004 22.15 22.49 21.97 22.36 2,912,500 +0.16(+0.72%)
Jun 25, 2004 21.95 22.20 21.82 22.20 6,939,600 +0.25(+1.14%)
Jun 24, 2004 21.60 22.25 21.40 21.95 3,988,000 +0.21(+0.97%)
Jun 23, 2004 21.39 21.74 21.15 21.74 1,261,300 +0.25(+1.16%)
Jun 22, 2004 21.40 21.60 21.00 21.49 1,168,400 +0.05(+0.23%)
Jun 21, 2004 21.60 21.65 21.35 21.44 2,146,600 -0.26(-1.20%)
Jun 18, 2004 20.75 21.77 20.50 21.70 3,918,000 +0.80(+3.83%)
Jun 17, 2004 20.18 21.10 20.15 20.90 2,765,300 +0.67(+3.31%)
Jun 16, 2004 20.07 20.27 20.07 20.23 1,007,500 +0.10(+0.50%)
Jun 15, 2004 20.16 20.17 20.00 20.13 1,390,100 -0.02(-0.10%)
Jun 14, 2004 20.10 20.18 20.00 20.15 1,161,400 +0.03(+0.15%)
Jun 10, 2004 20.10 20.19 20.05 20.12 1,395,200 +0.07(+0.35%)
Jun 09, 2004 19.95 20.08 19.90 20.05 1,038,900 -0.04(-0.20%)
Jun 08, 2004 20.34 20.34 19.90 20.09 1,971,800 -0.28(-1.37%)
Jun 07, 2004 20.02 20.38 20.00 20.37 3,320,600 +0.42(+2.11%)
Jun 04, 2004 19.59 20.04 19.51 19.95 2,832,600 +0.44(+2.26%)
Jun 03, 2004 19.46 19.55 19.25 19.51 2,040,900 +0.04(+0.21%)
Jun 02, 2004 19.54 19.65 19.39 19.47 2,931,200 -0.06(-0.31%)
Jun 01, 2004 19.50 19.57 19.01 19.53 5,800,900 +0.03(+0.15%)
May 28, 2004 19.50 19.52 19.50 19.50 5,758,600 +0.00(+0.00%)
May 27, 2004 19.50 19.51 19.49 19.50 10,778,100 +0.00(+0.00%)
May 26, 2004 19.50 19.53 19.50 19.50 8,131,800 +0.00(+0.00%)
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.