Genworth Financial (NY: GNW )

4.100 +0.120 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.00 35.29 34.56 34.94 1,816,200 -0.06(-0.17%)
Mar 29, 2007 35.21 35.21 34.80 35.00 1,736,901 +0.06(+0.17%)
Mar 28, 2007 34.90 35.21 34.85 34.94 1,962,500 -0.16(-0.46%)
Mar 27, 2007 34.90 35.24 34.80 35.10 1,663,900 -0.05(-0.14%)
Mar 26, 2007 35.03 35.20 34.84 35.15 1,749,919 +0.03(+0.09%)
Mar 23, 2007 35.06 35.16 34.93 35.12 2,276,501 +0.06(+0.17%)
Mar 22, 2007 35.25 35.25 34.86 35.06 2,246,100 -0.08(-0.23%)
Mar 21, 2007 34.80 35.45 34.53 35.14 3,918,971 +0.58(+1.68%)
Mar 20, 2007 34.58 34.96 34.50 34.56 1,997,473 +0.02(+0.06%)
Mar 19, 2007 34.20 34.71 34.20 34.54 2,095,400 +0.37(+1.08%)
Mar 16, 2007 34.64 34.70 34.12 34.17 2,450,600 -0.34(-0.99%)
Mar 15, 2007 34.25 34.78 34.24 34.51 1,182,952 +0.17(+0.50%)
Mar 14, 2007 34.30 34.43 33.86 34.34 2,036,500 +0.08(+0.23%)
Mar 13, 2007 35.24 35.07 34.26 34.26 2,878,300 -0.98(-2.78%)
Mar 12, 2007 35.13 35.38 35.00 35.24 1,486,600 +0.03(+0.09%)
Mar 09, 2007 35.00 35.26 34.97 35.21 1,822,400 +0.30(+0.86%)
Mar 08, 2007 34.70 34.97 34.60 34.91 1,589,800 +0.38(+1.10%)
Mar 07, 2007 34.37 34.82 34.32 34.53 2,332,400 -0.03(-0.09%)
Mar 06, 2007 34.17 34.60 34.15 34.56 2,814,800 +0.57(+1.68%)
Mar 05, 2007 35.01 35.05 33.88 33.99 4,414,807 -1.05(-3.00%)
Mar 02, 2007 35.14 35.41 34.87 35.04 2,311,600 -0.10(-0.28%)
Mar 01, 2007 35.05 35.40 34.94 35.14 2,916,631 -0.19(-0.54%)
Feb 28, 2007 35.00 35.84 35.00 35.33 3,274,300 +0.33(+0.94%)
Feb 27, 2007 36.04 36.05 34.80 35.00 3,134,600 -1.04(-2.89%)
Feb 26, 2007 36.19 36.41 35.90 36.04 1,312,414 -0.15(-0.41%)
Feb 23, 2007 36.65 36.68 36.10 36.19 1,835,600 -0.51(-1.39%)
Feb 22, 2007 36.85 36.95 36.47 36.70 1,494,100 -0.30(-0.81%)
Feb 21, 2007 36.75 37.16 36.58 37.00 2,374,700 +0.06(+0.16%)
Feb 20, 2007 36.35 37.09 36.22 36.94 2,861,400 +0.64(+1.76%)
Feb 16, 2007 35.87 36.40 35.83 36.30 1,596,600 +0.26(+0.72%)
Feb 15, 2007 36.45 36.60 35.85 36.04 3,099,800 -0.59(-1.61%)
Feb 14, 2007 36.43 36.77 36.31 36.63 1,736,256 +0.20(+0.55%)
Feb 13, 2007 35.89 36.50 35.77 36.43 2,681,278 +0.55(+1.53%)
Feb 12, 2007 36.12 36.44 35.83 35.88 2,187,897 -0.24(-0.66%)
Feb 09, 2007 36.53 36.79 35.95 36.12 2,616,000 -0.29(-0.80%)
Feb 08, 2007 36.58 36.73 36.38 36.41 2,702,400 -0.29(-0.79%)
Feb 07, 2007 36.23 36.87 36.16 36.70 2,838,400 +0.62(+1.72%)
Feb 06, 2007 36.62 36.66 35.62 36.08 3,516,800 +0.53(+1.49%)
Feb 05, 2007 36.05 36.09 35.35 35.55 3,345,600 +0.00(+0.00%)
Feb 02, 2007 35.45 36.29 35.32 35.55 5,217,400 +0.54(+1.54%)
Feb 01, 2007 34.80 35.24 34.70 35.01 2,730,100 +0.11(+0.32%)
Jan 31, 2007 34.72 35.01 34.46 34.90 1,885,100 +0.19(+0.55%)
Jan 30, 2007 34.42 34.98 34.26 34.71 2,714,800 +0.44(+1.28%)
Jan 29, 2007 34.10 34.39 34.00 34.27 2,123,700 +0.28(+0.82%)
Jan 26, 2007 34.26 34.27 33.93 33.99 2,398,500 -0.12(-0.35%)
Jan 25, 2007 35.23 35.27 34.10 34.11 2,006,800 -0.61(-1.76%)
Jan 24, 2007 33.99 34.72 33.98 34.72 1,983,300 +0.73(+2.15%)
Jan 23, 2007 33.90 34.09 33.74 33.99 2,833,700 -0.09(-0.26%)
Jan 22, 2007 34.35 34.47 33.99 34.08 2,343,700 -0.23(-0.67%)
Jan 19, 2007 34.25 34.35 34.10 34.31 1,950,800 +0.08(+0.23%)
Jan 18, 2007 34.16 34.33 34.12 34.23 3,009,700 +0.21(+0.62%)
Jan 17, 2007 34.48 34.55 33.89 34.02 3,064,900 -0.43(-1.25%)
Jan 16, 2007 34.97 35.15 34.19 34.45 2,733,300 -0.52(-1.49%)
Jan 12, 2007 34.85 35.08 34.57 34.97 2,224,300 +0.12(+0.34%)
Jan 11, 2007 34.59 34.85 34.40 34.85 1,516,000 +0.38(+1.10%)
Jan 10, 2007 33.96 34.64 33.96 34.47 2,220,400 +0.22(+0.64%)
Jan 09, 2007 34.26 34.49 34.10 34.25 1,878,400 +0.07(+0.20%)
Jan 08, 2007 33.87 34.23 33.81 34.18 1,563,300 +0.39(+1.15%)
Jan 05, 2007 33.95 34.18 33.69 33.79 1,415,100 -0.32(-0.94%)
Jan 04, 2007 34.12 34.27 33.81 34.11 2,837,900 +0.04(+0.12%)
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.