Genworth Financial (NY: GNW )

3.500 -0.050 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 22.60 23.04 22.45 22.95 4,063,000 +0.38(+1.68%)
Jun 29, 2004 22.48 22.88 22.25 22.57 3,135,200 +0.21(+0.94%)
Jun 28, 2004 22.15 22.49 21.97 22.36 2,912,500 +0.16(+0.72%)
Jun 25, 2004 21.95 22.20 21.82 22.20 6,939,600 +0.25(+1.14%)
Jun 24, 2004 21.60 22.25 21.40 21.95 3,988,000 +0.21(+0.97%)
Jun 23, 2004 21.39 21.74 21.15 21.74 1,261,300 +0.25(+1.16%)
Jun 22, 2004 21.40 21.60 21.00 21.49 1,168,400 +0.05(+0.23%)
Jun 21, 2004 21.60 21.65 21.35 21.44 2,146,600 -0.26(-1.20%)
Jun 18, 2004 20.75 21.77 20.50 21.70 3,918,000 +0.80(+3.83%)
Jun 17, 2004 20.18 21.10 20.15 20.90 2,765,300 +0.67(+3.31%)
Jun 16, 2004 20.07 20.27 20.07 20.23 1,007,500 +0.10(+0.50%)
Jun 15, 2004 20.16 20.17 20.00 20.13 1,390,100 -0.02(-0.10%)
Jun 14, 2004 20.10 20.18 20.00 20.15 1,161,400 +0.03(+0.15%)
Jun 10, 2004 20.10 20.19 20.05 20.12 1,395,200 +0.07(+0.35%)
Jun 09, 2004 19.95 20.08 19.90 20.05 1,038,900 -0.04(-0.20%)
Jun 08, 2004 20.34 20.34 19.90 20.09 1,971,800 -0.28(-1.37%)
Jun 07, 2004 20.02 20.38 20.00 20.37 3,320,600 +0.42(+2.11%)
Jun 04, 2004 19.59 20.04 19.51 19.95 2,832,600 +0.44(+2.26%)
Jun 03, 2004 19.46 19.55 19.25 19.51 2,040,900 +0.04(+0.21%)
Jun 02, 2004 19.54 19.65 19.39 19.47 2,931,200 -0.06(-0.31%)
Jun 01, 2004 19.50 19.57 19.01 19.53 5,800,900 +0.03(+0.15%)
May 28, 2004 19.50 19.52 19.50 19.50 5,758,600 +0.00(+0.00%)
May 27, 2004 19.50 19.51 19.49 19.50 10,778,100 +0.00(+0.00%)
May 26, 2004 19.50 19.53 19.50 19.50 8,131,800 +0.00(+0.00%)
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.