Genworth Financial (NY: GNW )

3.985 USD +0.135 (+3.51%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.090 5.130 4.980 5.040 9,103,149 -0.06(-1.18%)
Jul 30, 2012 5.080 5.170 4.990 5.100 6,172,466 +0.03(+0.59%)
Jul 27, 2012 4.870 5.150 4.800 5.070 10,511,233 +0.30(+6.29%)
Jul 26, 2012 4.830 4.850 4.620 4.770 6,151,216 +0.10(+2.14%)
Jul 25, 2012 4.820 4.900 4.650 4.670 6,379,435 -0.12(-2.51%)
Jul 24, 2012 4.840 4.850 4.650 4.790 6,575,567 -0.04(-0.83%)
Jul 23, 2012 4.720 4.830 4.620 4.830 5,699,166 +0.04(+0.84%)
Jul 20, 2012 5.010 5.010 4.780 4.790 8,327,235 -0.27(-5.34%)
Jul 19, 2012 5.140 5.200 5.000 5.060 6,861,625 -0.06(-1.17%)
Jul 18, 2012 5.250 5.270 5.080 5.120 6,874,431 -0.18(-3.40%)
Jul 17, 2012 5.330 5.390 5.190 5.300 5,199,815 -0.01(-0.19%)
Jul 16, 2012 5.280 5.390 5.230 5.310 5,067,356 -0.01(-0.19%)
Jul 13, 2012 5.100 5.350 5.090 5.320 5,945,764 +0.24(+4.72%)
Jul 12, 2012 5.150 5.180 5.010 5.080 6,192,034 -0.15(-2.87%)
Jul 11, 2012 5.210 5.300 5.170 5.230 4,502,145 +0.02(+0.38%)
Jul 10, 2012 5.470 5.530 5.150 5.210 5,984,367 -0.20(-3.70%)
Jul 09, 2012 5.530 5.590 5.330 5.410 4,220,148 -0.15(-2.70%)
Jul 06, 2012 5.510 5.600 5.440 5.560 5,913,799 -0.05(-0.89%)
Jul 05, 2012 5.840 5.870 5.600 5.610 5,366,528 -0.28(-4.75%)
Jul 03, 2012 5.700 5.970 5.700 5.890 5,796,075 +0.18(+3.15%)
Jul 02, 2012 5.740 5.790 5.610 5.710 5,416,723 +0.05(+0.88%)
Jun 29, 2012 5.600 5.790 5.480 5.660 13,650,225 +0.23(+4.24%)
Jun 28, 2012 4.900 5.460 4.800 5.430 19,942,810 +0.52(+10.59%)
Jun 27, 2012 4.970 5.090 4.910 4.910 8,785,941 -0.03(-0.61%)
Jun 26, 2012 4.920 5.000 4.890 4.940 5,454,830 +0.05(+1.02%)
Jun 25, 2012 5.100 5.100 4.890 4.890 7,237,682 -0.28(-5.42%)
Jun 22, 2012 5.210 5.270 5.120 5.170 6,084,990 +0.02(+0.39%)
Jun 21, 2012 5.480 5.520 5.140 5.150 5,691,601 -0.33(-6.02%)
Jun 20, 2012 5.490 5.559 5.360 5.480 5,012,165 +0.00(+0.00%)
Jun 19, 2012 5.280 5.540 5.240 5.480 6,194,373 +0.25(+4.78%)
Jun 18, 2012 5.290 5.320 5.200 5.230 5,537,230 -0.14(-2.61%)
Jun 15, 2012 5.220 5.370 5.160 5.370 6,717,428 +0.20(+3.87%)
Jun 14, 2012 5.150 5.240 5.110 5.170 7,376,874 +0.05(+0.98%)
Jun 13, 2012 5.160 5.250 5.100 5.120 7,147,590 -0.06(-1.16%)
Jun 12, 2012 5.090 5.220 5.090 5.180 5,554,036 +0.10(+1.97%)
Jun 11, 2012 5.480 5.500 5.070 5.080 6,985,065 -0.30(-5.58%)
Jun 08, 2012 5.350 5.390 5.210 5.380 4,919,526 -0.01(-0.19%)
Jun 07, 2012 5.570 5.660 5.350 5.390 5,831,445 -0.05(-0.92%)
Jun 06, 2012 5.210 5.475 5.155 5.440 7,446,879 +0.34(+6.67%)
Jun 05, 2012 5.060 5.190 5.030 5.100 8,012,359 +0.05(+0.99%)
Jun 04, 2012 5.100 5.170 5.030 5.050 8,733,134 -0.08(-1.56%)
Jun 01, 2012 5.070 5.240 5.010 5.130 10,783,414 -0.11(-2.10%)
May 31, 2012 5.270 5.310 5.110 5.240 7,152,924 -0.04(-0.76%)
May 30, 2012 5.340 5.370 5.210 5.280 5,531,724 -0.16(-2.94%)
May 29, 2012 5.290 5.480 5.250 5.440 4,834,192 +0.25(+4.82%)
May 25, 2012 5.240 5.280 5.130 5.190 3,967,645 -0.06(-1.14%)
May 24, 2012 5.280 5.320 5.080 5.250 5,413,129 +0.01(+0.19%)
May 23, 2012 5.160 5.260 5.040 5.240 9,896,726 -0.01(-0.19%)
May 22, 2012 5.160 5.505 5.110 5.250 10,586,037 +0.15(+2.94%)
May 21, 2012 4.940 5.110 4.880 5.100 6,452,045 +0.22(+4.51%)
May 18, 2012 5.050 5.070 4.820 4.880 8,990,296 -0.10(-2.01%)
May 17, 2012 5.100 5.140 4.870 4.980 15,561,234 -0.13(-2.54%)
May 16, 2012 5.540 5.650 5.100 5.110 15,432,233 -0.39(-7.09%)
May 15, 2012 5.730 5.760 5.490 5.500 13,349,955 -0.23(-4.01%)
May 14, 2012 5.720 5.770 5.660 5.730 8,241,971 -0.12(-2.05%)
May 11, 2012 5.590 5.880 5.560 5.850 9,537,663 +0.18(+3.17%)
May 10, 2012 5.680 5.750 5.630 5.670 6,785,995 +0.06(+1.07%)
May 09, 2012 5.690 5.690 5.540 5.610 10,914,101 -0.21(-3.61%)
May 08, 2012 5.800 5.840 5.630 5.820 10,122,447 +0.02(+0.34%)
May 07, 2012 5.690 5.800 5.500 5.800 13,141,291 +0.00(+0.00%)
May 04, 2012 5.800 5.845 5.670 5.800 8,986,658 -0.03(-0.51%)
May 03, 2012 6.150 6.185 5.780 5.830 13,892,707 -0.31(-5.05%)
May 02, 2012 6.430 6.500 6.040 6.140 28,221,282 -0.01(-0.16%)
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.