Genworth Financial (NY: GNW )

4.450 USD +0.080 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 6.030 6.210 5.980 6.150 15,200,702 +0.14(+2.33%)
Apr 30, 2012 5.970 6.050 5.900 6.010 8,563,416 +0.02(+0.33%)
Apr 27, 2012 5.980 6.010 5.805 5.990 9,636,968 +0.04(+0.67%)
Apr 26, 2012 5.860 5.970 5.810 5.950 11,834,428 +0.08(+1.36%)
Apr 25, 2012 6.120 6.130 5.700 5.870 20,797,797 -0.17(-2.81%)
Apr 24, 2012 6.020 6.180 5.970 6.040 14,908,119 -0.02(-0.33%)
Apr 23, 2012 5.930 6.070 5.860 6.060 19,492,897 +0.00(+0.00%)
Apr 20, 2012 6.080 6.200 6.010 6.060 14,357,779 +0.02(+0.33%)
Apr 19, 2012 6.010 6.210 5.940 6.040 43,385,576 +0.17(+2.90%)
Apr 18, 2012 6.600 6.600 5.830 5.870 75,245,130 -1.83(-23.77%)
Apr 17, 2012 7.720 7.790 7.620 7.700 5,227,800 +0.08(+1.05%)
Apr 16, 2012 7.720 7.810 7.500 7.620 6,474,231 -0.03(-0.39%)
Apr 13, 2012 7.710 7.760 7.540 7.650 9,336,708 -0.20(-2.55%)
Apr 12, 2012 7.580 7.870 7.530 7.850 8,518,798 +0.31(+4.11%)
Apr 11, 2012 7.530 7.770 7.440 7.540 11,504,299 +0.23(+3.15%)
Apr 10, 2012 7.660 7.780 7.280 7.310 11,144,012 -0.38(-4.94%)
Apr 09, 2012 7.830 7.850 7.650 7.690 7,765,876 -0.36(-4.47%)
Apr 05, 2012 7.940 8.140 7.910 8.050 7,203,430 +0.03(+0.37%)
Apr 04, 2012 8.020 8.140 7.910 8.020 10,394,073 -0.15(-1.84%)
Apr 03, 2012 8.390 8.440 8.020 8.170 13,353,222 -0.21(-2.51%)
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.