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 (%)
Jan 31, 2005 26.43 26.65 26.31 26.53 676,200 +0.13(+0.49%)
Jan 28, 2005 26.92 26.92 26.15 26.40 903,700 -0.51(-1.90%)
Jan 27, 2005 27.23 27.32 26.88 26.91 1,100,300 -0.30(-1.10%)
Jan 26, 2005 27.00 27.39 27.00 27.21 2,285,500 +0.56(+2.10%)
Jan 25, 2005 26.70 27.02 26.65 26.65 646,600 -0.03(-0.11%)
Jan 24, 2005 26.50 27.07 26.45 26.68 519,100 +0.10(+0.38%)
Jan 21, 2005 26.40 26.77 26.37 26.58 625,500 +0.03(+0.11%)
Jan 20, 2005 26.55 26.85 26.42 26.55 846,500 +0.00(+0.00%)
Jan 19, 2005 26.30 26.84 26.30 26.55 1,326,000 +0.55(+2.12%)
Jan 18, 2005 25.76 26.05 25.72 26.00 483,600 +0.28(+1.09%)
Jan 14, 2005 26.12 26.15 25.72 25.72 286,500 -0.38(-1.46%)
Jan 13, 2005 26.07 26.20 26.00 26.10 344,500 +0.03(+0.12%)
Jan 12, 2005 26.00 26.30 25.97 26.07 553,200 +0.05(+0.19%)
Jan 11, 2005 25.88 26.12 25.80 26.02 389,100 +0.04(+0.15%)
Jan 10, 2005 26.00 26.19 25.90 25.98 1,260,500 -0.07(-0.27%)
Jan 07, 2005 26.35 26.40 26.00 26.05 322,000 -0.27(-1.03%)
Jan 06, 2005 26.40 26.55 26.27 26.32 765,100 +0.01(+0.04%)
Jan 05, 2005 26.87 27.07 26.31 26.31 623,500 -0.50(-1.86%)
Jan 04, 2005 26.98 27.16 26.69 26.81 711,300 -0.28(-1.03%)
Jan 03, 2005 27.00 27.29 26.95 27.09 997,700 +0.09(+0.33%)
Dec 31, 2004 27.08 27.22 26.95 27.00 515,800 -0.08(-0.30%)
Dec 30, 2004 27.29 27.38 26.90 27.08 510,600 -0.17(-0.62%)
Dec 29, 2004 26.98 27.30 26.95 27.25 549,200 +0.27(+1.00%)
Dec 28, 2004 26.82 27.04 26.82 26.98 393,700 +0.21(+0.78%)
Dec 27, 2004 27.00 27.00 26.61 26.77 376,800 -0.27(-1.00%)
Dec 23, 2004 26.85 27.07 26.62 27.04 789,400 +0.64(+2.42%)
Dec 22, 2004 26.15 26.58 26.15 26.40 583,200 +0.10(+0.38%)
Dec 21, 2004 26.15 26.32 26.03 26.30 629,800 +0.15(+0.57%)
Dec 20, 2004 26.20 26.35 26.03 26.15 831,800 -0.05(-0.19%)
Dec 17, 2004 25.90 26.29 25.70 26.20 1,016,400 +0.20(+0.77%)
Dec 16, 2004 26.00 26.23 25.64 26.00 1,176,200 -0.17(-0.65%)
Dec 15, 2004 27.40 27.45 26.01 26.17 1,130,100 -1.02(-3.75%)
Dec 14, 2004 26.75 27.84 26.74 27.19 1,503,100 +0.53(+1.99%)
Dec 13, 2004 26.16 26.75 26.13 26.66 679,200 +0.50(+1.91%)
Dec 10, 2004 25.85 26.25 25.61 26.16 622,000 +0.41(+1.59%)
Dec 09, 2004 25.79 25.79 25.30 25.75 1,068,300 +0.06(+0.23%)
Dec 08, 2004 25.75 26.10 25.68 25.69 376,800 -0.25(-0.96%)
Dec 07, 2004 26.20 26.30 25.89 25.94 663,200 -0.26(-0.99%)
Dec 06, 2004 26.20 26.46 25.78 26.20 849,700 -0.20(-0.76%)
Dec 03, 2004 25.94 26.46 25.76 26.40 858,800 +0.45(+1.73%)
Dec 02, 2004 25.93 26.00 25.70 25.95 556,700 +0.02(+0.08%)
Dec 01, 2004 26.40 26.58 25.74 25.93 614,500 -0.37(-1.41%)
Nov 30, 2004 25.88 26.30 25.65 26.30 492,500 +0.45(+1.74%)
Nov 29, 2004 26.16 26.24 25.60 25.85 825,800 -0.36(-1.37%)
Nov 26, 2004 26.10 26.35 25.86 26.21 96,400 +0.28(+1.08%)
Nov 24, 2004 25.90 26.01 25.78 25.93 391,300 +0.17(+0.66%)
Nov 23, 2004 25.75 26.06 25.64 25.76 717,100 +0.16(+0.63%)
Nov 22, 2004 25.18 25.69 25.18 25.60 1,114,300 +0.42(+1.67%)
Nov 19, 2004 25.75 25.95 24.99 25.18 856,000 -0.54(-2.10%)
Nov 18, 2004 26.22 26.32 25.40 25.72 382,900 -0.56(-2.13%)
Nov 17, 2004 26.54 26.99 26.18 26.28 751,400 +0.08(+0.31%)
Nov 16, 2004 26.50 26.58 26.16 26.20 506,800 -0.15(-0.57%)
Nov 15, 2004 26.00 26.69 25.90 26.35 500,000 +0.45(+1.74%)
Nov 12, 2004 26.05 26.40 25.74 25.90 542,400 -0.25(-0.96%)
Nov 11, 2004 26.30 26.40 25.78 26.15 547,000 -0.30(-1.13%)
Nov 10, 2004 25.97 26.65 25.94 26.45 869,500 +0.72(+2.80%)
Nov 09, 2004 25.30 25.80 25.26 25.73 289,100 +0.34(+1.34%)
Nov 08, 2004 25.75 25.85 25.39 25.39 399,500 -0.23(-0.90%)
Nov 05, 2004 25.35 25.92 25.35 25.62 356,900 +0.42(+1.67%)
Nov 04, 2004 25.00 25.36 24.90 25.20 319,100 +0.35(+1.41%)
Nov 03, 2004 25.00 25.15 24.70 24.85 275,500 +0.23(+0.93%)
Nov 02, 2004 24.30 24.92 24.21 24.62 957,100 +0.57(+2.37%)
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.