Genworth Financial (NY: GNW )

3.600 -0.040 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.70 29.29 28.59 28.99 3,502,800 +0.42(+1.47%)
May 27, 2005 28.00 28.64 27.98 28.57 1,330,000 +0.62(+2.22%)
May 26, 2005 27.85 28.05 27.75 27.95 1,751,500 +0.21(+0.76%)
May 25, 2005 28.12 28.13 27.64 27.74 670,100 -0.25(-0.89%)
May 24, 2005 28.15 28.20 27.80 27.99 857,600 +0.14(+0.50%)
May 23, 2005 27.70 27.91 27.43 27.85 800,000 +0.17(+0.61%)
May 20, 2005 27.79 27.85 27.60 27.68 1,130,500 -0.09(-0.32%)
May 19, 2005 28.18 28.24 27.76 27.77 793,100 -0.21(-0.75%)
May 18, 2005 27.75 28.20 27.70 27.98 2,970,400 +0.23(+0.83%)
May 17, 2005 27.65 27.78 27.49 27.75 1,165,300 -0.03(-0.11%)
May 16, 2005 27.30 27.85 27.27 27.78 492,700 +0.46(+1.68%)
May 13, 2005 27.23 27.49 26.80 27.32 1,441,100 +0.06(+0.22%)
May 12, 2005 27.93 28.07 27.23 27.26 1,462,800 -0.70(-2.50%)
May 11, 2005 27.95 28.23 27.84 27.96 633,800 +0.05(+0.18%)
May 10, 2005 27.58 28.19 27.30 27.91 1,446,000 +0.06(+0.22%)
May 09, 2005 28.31 28.34 27.45 27.85 819,100 -0.40(-1.42%)
May 06, 2005 28.00 28.39 27.89 28.25 1,016,100 +0.28(+1.00%)
May 05, 2005 27.88 28.11 27.73 27.97 2,538,600 +0.12(+0.43%)
May 04, 2005 27.27 27.98 27.25 27.85 940,900 +0.50(+1.83%)
May 03, 2005 27.36 27.50 27.16 27.35 1,606,000 -0.07(-0.26%)
May 02, 2005 28.00 28.00 27.21 27.42 998,100 -0.53(-1.90%)
Apr 29, 2005 27.70 28.07 26.87 27.95 1,392,200 +0.19(+0.68%)
Apr 28, 2005 27.90 28.15 27.75 27.76 692,500 -0.24(-0.86%)
Apr 27, 2005 27.87 28.07 27.61 28.00 519,800 -0.04(-0.14%)
Apr 26, 2005 27.97 28.27 27.85 28.04 1,045,500 +0.16(+0.57%)
Apr 25, 2005 27.25 27.88 27.21 27.88 698,700 +0.73(+2.69%)
Apr 22, 2005 27.55 27.85 26.81 27.15 1,617,600 -0.36(-1.31%)
Apr 21, 2005 27.48 27.65 27.27 27.51 1,093,200 +0.18(+0.66%)
Apr 20, 2005 27.70 27.89 27.05 27.33 1,324,700 -0.37(-1.34%)
Apr 19, 2005 27.75 27.98 27.58 27.70 690,800 -0.13(-0.47%)
Apr 18, 2005 27.98 28.07 27.52 27.83 804,200 -0.08(-0.29%)
Apr 15, 2005 28.48 28.74 27.86 27.91 1,992,700 -0.42(-1.48%)
Apr 14, 2005 28.30 28.48 28.22 28.33 1,203,500 +0.07(+0.25%)
Apr 13, 2005 28.32 28.46 27.92 28.26 1,137,600 -0.09(-0.32%)
Apr 12, 2005 27.96 28.85 26.95 28.35 1,452,600 +0.45(+1.61%)
Apr 11, 2005 27.52 27.90 27.45 27.90 1,018,600 +0.40(+1.45%)
Apr 08, 2005 27.50 27.75 27.32 27.50 2,024,400 +0.00(+0.00%)
Apr 07, 2005 27.63 27.72 27.27 27.50 882,600 -0.10(-0.36%)
Apr 06, 2005 27.90 27.99 27.49 27.60 1,265,300 -0.19(-0.68%)
Apr 05, 2005 27.60 27.90 27.60 27.79 1,590,500 +0.19(+0.69%)
Apr 04, 2005 27.82 27.87 27.36 27.60 1,851,600 -0.01(-0.04%)
Apr 01, 2005 27.65 27.70 27.35 27.61 2,114,100 +0.09(+0.33%)
Mar 31, 2005 27.40 27.55 27.26 27.52 2,313,900 -0.03(-0.11%)
Mar 30, 2005 27.50 27.65 27.15 27.55 1,996,900 +0.00(+0.00%)
Mar 29, 2005 27.00 27.79 27.00 27.55 4,110,000 +0.30(+1.10%)
Mar 28, 2005 27.05 27.41 26.96 27.25 8,009,000 +0.45(+1.68%)
Mar 24, 2005 26.45 27.09 26.45 26.80 16,869,400 +0.05(+0.19%)
Mar 23, 2005 27.46 27.46 26.71 26.75 3,869,400 -0.81(-2.94%)
Mar 22, 2005 28.10 28.34 27.55 27.56 2,000,900 -0.54(-1.92%)
Mar 21, 2005 28.96 28.96 27.85 28.10 2,121,100 -0.91(-3.14%)
Mar 18, 2005 29.50 29.80 28.51 29.01 1,002,600 -0.55(-1.86%)
Mar 17, 2005 28.85 29.65 28.81 29.56 895,600 +0.75(+2.60%)
Mar 16, 2005 28.83 28.85 28.52 28.81 1,005,400 -0.02(-0.07%)
Mar 15, 2005 28.70 29.03 28.61 28.83 736,100 +0.26(+0.91%)
Mar 14, 2005 29.08 29.08 28.42 28.57 1,606,200 -0.56(-1.92%)
Mar 11, 2005 29.06 29.30 28.96 29.13 365,400 +0.09(+0.31%)
Mar 10, 2005 28.92 29.21 28.75 29.04 587,800 +0.12(+0.41%)
Mar 09, 2005 28.80 29.10 28.74 28.92 632,400 +0.07(+0.24%)
Mar 08, 2005 29.30 29.44 28.85 28.85 596,400 -0.45(-1.54%)
Mar 07, 2005 28.25 29.45 28.14 29.30 1,762,600 +0.55(+1.91%)
Mar 04, 2005 28.90 28.90 28.60 28.75 635,100 +0.07(+0.24%)
Mar 03, 2005 29.05 29.21 28.51 28.68 650,900 -0.42(-1.44%)
Mar 02, 2005 28.31 29.30 28.20 29.10 669,300 +0.79(+2.79%)
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.