Genworth Financial (NY: GNW )

4.070 -0.030 (-0.73%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.110 9.200 8.970 9.170 7,439,164 +0.09(+0.99%)
Jan 30, 2013 9.200 9.230 8.920 9.080 12,613,788 -0.12(-1.30%)
Jan 29, 2013 9.250 9.250 9.140 9.200 22,134,312 -0.05(-0.54%)
Jan 28, 2013 9.430 9.440 9.230 9.250 10,956,800 -0.20(-2.12%)
Jan 25, 2013 9.420 9.480 9.280 9.450 5,958,139 +0.14(+1.50%)
Jan 24, 2013 9.330 9.470 9.200 9.310 9,710,273 -0.02(-0.21%)
Jan 23, 2013 9.390 9.438 9.310 9.330 8,858,315 -0.09(-0.96%)
Jan 22, 2013 9.180 9.440 9.120 9.420 10,719,057 +0.27(+2.95%)
Jan 18, 2013 8.920 9.180 8.850 9.150 13,999,501 +0.27(+3.04%)
Jan 17, 2013 8.860 9.020 8.800 8.880 11,221,668 +0.03(+0.34%)
Jan 16, 2013 8.980 9.270 8.810 8.850 36,297,720 +0.72(+8.86%)
Jan 15, 2013 7.960 8.140 7.780 8.130 6,555,843 +0.12(+1.50%)
Jan 14, 2013 8.130 8.190 7.870 8.010 9,948,460 -0.10(-1.23%)
Jan 11, 2013 8.270 8.280 8.050 8.110 7,111,771 -0.12(-1.46%)
Jan 10, 2013 8.220 8.275 8.110 8.230 6,620,446 +0.09(+1.11%)
Jan 09, 2013 8.030 8.240 8.020 8.140 7,118,026 +0.10(+1.24%)
Jan 08, 2013 8.110 8.200 7.850 8.040 13,906,312 -0.29(-3.48%)
Jan 07, 2013 8.220 8.335 8.160 8.330 7,053,031 +0.05(+0.60%)
Jan 04, 2013 8.190 8.300 8.100 8.280 8,758,980 +0.15(+1.85%)
Jan 03, 2013 7.920 8.260 7.850 8.130 16,875,232 +0.23(+2.91%)
Jan 02, 2013 7.750 7.900 7.660 7.900 12,451,150 +0.39(+5.19%)
Dec 31, 2012 7.220 7.530 7.150 7.510 9,280,439 +0.29(+4.02%)
Dec 28, 2012 7.170 7.300 7.104 7.220 5,182,140 -0.03(-0.41%)
Dec 27, 2012 7.310 7.350 7.090 7.250 7,774,110 -0.05(-0.68%)
Dec 26, 2012 7.120 7.320 7.100 7.300 6,280,505 +0.21(+2.96%)
Dec 24, 2012 7.050 7.110 6.980 7.090 3,030,080 +0.04(+0.57%)
Dec 21, 2012 7.220 7.220 7.000 7.050 13,673,663 -0.30(-4.08%)
Dec 20, 2012 7.340 7.400 7.200 7.350 9,401,143 +0.03(+0.41%)
Dec 19, 2012 7.410 7.470 7.240 7.320 8,722,402 -0.02(-0.27%)
Dec 18, 2012 7.160 7.360 6.990 7.340 18,913,104 +0.22(+3.09%)
Dec 17, 2012 7.010 7.120 7.000 7.120 8,239,450 +0.16(+2.30%)
Dec 14, 2012 6.960 7.030 6.900 6.960 7,692,375 +0.00(+0.00%)
Dec 13, 2012 7.010 7.190 6.960 6.960 10,899,461 -0.01(-0.14%)
Dec 12, 2012 6.960 7.030 6.880 6.970 10,247,386 +0.07(+1.01%)
Dec 11, 2012 6.900 7.130 6.800 6.900 18,373,652 +0.18(+2.68%)
Dec 10, 2012 6.600 6.740 6.510 6.720 11,460,021 +0.11(+1.66%)
Dec 07, 2012 6.500 6.690 6.480 6.610 15,765,953 +0.20(+3.12%)
Dec 06, 2012 6.070 6.430 6.040 6.410 16,225,334 +0.33(+5.43%)
Dec 05, 2012 5.990 6.120 5.920 6.080 12,172,113 +0.09(+1.50%)
Dec 04, 2012 5.900 6.010 5.860 5.990 11,905,141 +0.04(+0.67%)
Nov 30, 2012 5.920 5.960 5.850 5.950 26,448,146 +0.08(+1.36%)
Nov 29, 2012 5.910 5.960 5.850 5.870 10,336,528 +0.02(+0.34%)
Nov 28, 2012 5.530 5.850 5.500 5.850 10,484,993 +0.23(+4.09%)
Nov 27, 2012 5.590 5.745 5.560 5.620 8,197,952 +0.04(+0.72%)
Nov 26, 2012 5.600 5.630 5.460 5.580 9,387,294 -0.07(-1.24%)
Nov 23, 2012 5.690 5.740 5.600 5.650 3,182,184 -0.01(-0.18%)
Nov 21, 2012 5.600 5.690 5.540 5.660 7,302,896 +0.06(+1.07%)
Nov 20, 2012 5.560 5.610 5.440 5.600 7,358,505 +0.03(+0.54%)
Nov 19, 2012 5.510 5.625 5.410 5.570 9,425,944 +0.19(+3.53%)
Nov 16, 2012 5.300 5.420 5.210 5.380 12,162,243 +0.09(+1.70%)
Nov 15, 2012 5.190 5.400 5.100 5.290 12,979,087 +0.00(+0.00%)
Nov 14, 2012 5.410 5.500 5.220 5.290 9,361,388 -0.11(-2.04%)
Nov 13, 2012 5.500 5.580 5.400 5.400 10,497,635 -0.14(-2.53%)
Nov 12, 2012 5.640 5.710 5.540 5.540 5,680,806 -0.07(-1.25%)
Nov 09, 2012 5.540 5.730 5.540 5.610 13,382,099 +0.05(+0.90%)
Nov 08, 2012 5.670 5.810 5.540 5.560 10,739,094 -0.09(-1.59%)
Nov 07, 2012 5.830 5.910 5.640 5.650 15,122,128 -0.35(-5.83%)
Nov 06, 2012 6.120 6.180 5.960 6.000 13,291,572 +0.02(+0.33%)
Nov 05, 2012 6.060 6.120 5.940 5.980 10,436,017 -0.08(-1.32%)
Nov 02, 2012 6.280 6.300 5.920 6.060 10,684,683 -0.16(-2.57%)
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.