Genworth Financial (NY: GNW )

4.945 -0.015 (-0.30%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.91 10.91 10.45 10.77 36,098,968 +0.09(+0.84%)
Nov 27, 2009 10.57 11.04 10.38 10.68 10,306,197 -0.41(-3.70%)
Nov 25, 2009 11.15 11.22 11.04 11.09 6,415,763 +0.04(+0.36%)
Nov 24, 2009 11.03 11.09 10.77 11.05 10,336,612 +0.00(+0.00%)
Nov 23, 2009 11.18 11.42 10.96 11.05 10,378,026 +0.04(+0.36%)
Nov 20, 2009 10.93 11.17 10.85 11.01 12,342,772 -0.12(-1.08%)
Nov 19, 2009 11.58 11.60 11.06 11.13 13,817,115 -0.62(-5.28%)
Nov 18, 2009 11.64 11.92 11.54 11.75 9,987,479 +0.16(+1.38%)
Nov 17, 2009 11.50 11.65 11.36 11.59 10,213,469 +0.07(+0.61%)
Nov 16, 2009 11.49 11.69 11.36 11.52 15,811,440 +0.25(+2.22%)
Nov 13, 2009 11.26 11.58 11.08 11.27 12,778,539 +0.10(+0.90%)
Nov 12, 2009 11.51 11.67 11.09 11.17 15,684,142 -0.43(-3.71%)
Nov 11, 2009 11.36 11.64 11.33 11.60 17,277,864 +0.37(+3.29%)
Nov 10, 2009 10.84 11.29 10.78 11.23 12,986,524 +0.22(+2.00%)
Nov 09, 2009 10.86 11.07 10.73 11.01 15,170,130 +0.40(+3.77%)
Nov 06, 2009 10.35 10.65 10.21 10.61 14,335,570 +0.31(+3.01%)
Nov 05, 2009 10.30 10.68 10.01 10.30 23,139,070 +0.23(+2.28%)
Nov 04, 2009 11.12 11.23 9.920 10.07 29,043,104 -0.80(-7.36%)
Nov 03, 2009 9.480 10.90 9.470 10.87 28,239,692 +0.70(+6.88%)
Nov 02, 2009 11.01 11.04 9.910 10.17 35,336,884 -0.45(-4.24%)
Oct 30, 2009 11.15 11.45 9.960 10.62 60,136,360 +0.44(+4.32%)
Oct 29, 2009 9.180 10.27 9.180 10.18 43,896,196 +1.49(+17.15%)
Oct 28, 2009 9.410 9.410 8.370 8.690 42,249,940 -0.71(-7.55%)
Oct 27, 2009 9.490 9.730 9.170 9.400 26,884,736 -0.16(-1.67%)
Oct 26, 2009 10.44 10.54 9.460 9.560 30,925,848 -0.84(-8.08%)
Oct 23, 2009 10.53 10.57 10.37 10.40 18,718,596 -0.64(-5.80%)
Oct 22, 2009 10.86 11.10 10.51 11.04 20,029,848 +0.26(+2.41%)
Oct 21, 2009 10.82 11.33 10.75 10.78 18,932,836 -0.12(-1.10%)
Oct 20, 2009 10.96 11.03 10.87 10.90 16,733,264 -0.36(-3.20%)
Oct 19, 2009 11.35 11.67 10.82 11.26 19,765,358 +0.03(+0.27%)
Oct 16, 2009 11.48 11.98 11.16 11.23 25,754,348 -0.77(-6.42%)
Oct 15, 2009 11.80 12.25 11.70 12.00 17,526,864 -0.12(-0.99%)
Oct 14, 2009 11.55 12.22 11.40 12.12 24,784,292 +1.07(+9.68%)
Oct 13, 2009 11.67 11.70 10.98 11.05 20,088,964 -0.74(-6.28%)
Oct 12, 2009 11.85 12.11 11.75 11.79 9,785,844 -0.07(-0.59%)
Oct 09, 2009 11.87 12.05 11.76 11.86 9,662,705 -0.16(-1.33%)
Oct 08, 2009 12.39 12.39 11.97 12.02 12,038,250 -0.08(-0.66%)
Oct 07, 2009 11.96 12.27 11.80 12.10 12,437,751 +0.02(+0.17%)
Oct 06, 2009 11.99 12.40 11.68 12.08 22,646,950 +0.41(+3.51%)
Oct 05, 2009 11.40 11.69 11.23 11.67 19,979,160 +0.35(+3.09%)
Oct 02, 2009 10.50 11.71 10.23 11.32 36,606,764 +0.32(+2.91%)
Oct 01, 2009 11.79 11.80 10.93 11.00 39,095,892 -0.95(-7.95%)
Sep 30, 2009 12.70 12.71 11.69 11.95 30,513,948 -0.49(-3.94%)
Sep 29, 2009 12.91 13.10 12.34 12.44 18,718,248 -0.26(-2.05%)
Sep 28, 2009 11.94 12.89 11.85 12.70 24,495,672 +0.83(+6.99%)
Sep 25, 2009 11.83 12.15 11.48 11.87 27,557,176 -0.19(-1.58%)
Sep 24, 2009 12.97 13.09 11.78 12.06 27,964,468 -0.74(-5.78%)
Sep 23, 2009 13.29 13.46 12.72 12.80 22,640,844 -0.54(-4.05%)
Sep 22, 2009 13.57 13.62 13.12 13.34 19,418,458 +0.11(+0.83%)
Sep 21, 2009 12.72 13.48 12.64 13.23 19,848,880 +0.19(+1.46%)
Sep 18, 2009 13.11 13.28 12.52 13.04 32,771,044 +0.12(+0.93%)
Sep 17, 2009 13.50 13.68 12.77 12.92 39,946,604 +0.11(+0.87%)
Sep 16, 2009 13.02 13.57 12.59 12.81 76,852,728 +0.76(+6.29%)
Sep 15, 2009 11.97 12.26 11.82 12.05 36,411,052 +0.66(+5.79%)
Sep 14, 2009 10.86 11.45 10.76 11.39 16,548,091 +0.23(+2.06%)
Sep 11, 2009 10.90 11.26 10.42 11.16 24,854,448 +0.40(+3.72%)
Sep 10, 2009 10.56 11.56 10.02 10.76 37,393,816 +0.42(+4.06%)
Sep 09, 2009 9.480 10.43 9.350 10.34 25,211,288 +0.91(+9.65%)
Sep 08, 2009 9.430 9.590 9.220 9.430 10,657,985 +0.25(+2.72%)
Sep 04, 2009 9.140 9.260 8.950 9.180 11,389,703 +0.04(+0.44%)
Sep 03, 2009 9.260 9.490 8.840 9.140 15,549,368 +0.24(+2.70%)
Sep 02, 2009 8.850 9.410 8.560 8.900 23,251,702 -0.20(-2.21%)
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.