Genworth Financial (NY: GNW )

3.965 -0.005 (-0.13%)
Streaming Delayed Price Updated: 3:38 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 34.50 34.65 34.15 34.21 1,584,300 -0.34(-0.98%)
Dec 28, 2006 34.72 34.80 34.47 34.55 973,800 -0.06(-0.17%)
Dec 27, 2006 34.60 34.87 34.20 34.61 1,342,100 +0.15(+0.44%)
Dec 26, 2006 34.15 34.56 34.08 34.46 986,300 +0.39(+1.14%)
Dec 22, 2006 34.40 34.41 34.01 34.07 1,250,400 -0.20(-0.58%)
Dec 21, 2006 33.85 34.80 33.85 34.27 1,347,600 -0.45(-1.30%)
Dec 20, 2006 34.86 35.01 34.51 34.72 2,601,000 +0.13(+0.38%)
Dec 19, 2006 34.57 34.87 34.33 34.59 3,569,000 +0.06(+0.17%)
Dec 18, 2006 33.97 34.55 33.96 34.53 3,171,900 +0.67(+1.98%)
Dec 15, 2006 33.70 33.97 33.41 33.86 4,845,200 +0.16(+0.47%)
Dec 14, 2006 33.62 34.05 33.58 33.70 2,532,100 -0.02(-0.06%)
Dec 13, 2006 33.75 34.28 33.63 33.72 3,762,500 +0.01(+0.03%)
Dec 12, 2006 33.41 34.30 33.35 33.71 3,991,400 +0.48(+1.44%)
Dec 11, 2006 32.90 33.26 32.68 33.23 1,180,300 +0.27(+0.82%)
Dec 08, 2006 33.00 33.18 32.73 32.96 2,016,800 -0.12(-0.36%)
Dec 07, 2006 33.25 33.77 32.94 33.08 2,619,600 +0.17(+0.52%)
Dec 06, 2006 33.01 33.10 32.80 32.91 1,604,400 -0.10(-0.30%)
Dec 05, 2006 32.69 33.10 32.66 33.01 1,943,100 +0.40(+1.23%)
Dec 04, 2006 32.54 32.72 32.32 32.61 2,488,500 +0.25(+0.77%)
Dec 01, 2006 32.49 32.87 32.18 32.36 2,976,600 -0.44(-1.34%)
Nov 30, 2006 33.14 33.21 32.66 32.80 2,249,400 -0.34(-1.03%)
Nov 29, 2006 32.81 33.18 32.76 33.14 1,877,200 +0.39(+1.19%)
Nov 28, 2006 32.60 32.94 32.59 32.75 2,201,800 -0.06(-0.18%)
Nov 27, 2006 33.15 33.18 32.70 32.81 2,126,800 -0.41(-1.23%)
Nov 24, 2006 33.09 33.25 33.00 33.22 641,600 +0.12(+0.36%)
Nov 22, 2006 33.12 33.27 32.91 33.10 1,448,400 -0.01(-0.03%)
Nov 21, 2006 33.19 33.29 32.93 33.11 1,932,200 -0.09(-0.27%)
Nov 20, 2006 33.10 33.34 32.85 33.20 2,498,400 -0.13(-0.39%)
Nov 17, 2006 33.11 33.46 33.11 33.33 2,218,500 -0.02(-0.06%)
Nov 16, 2006 33.02 33.44 33.02 33.35 2,522,800 +0.29(+0.88%)
Nov 15, 2006 33.10 33.12 32.62 33.06 3,046,300 -0.02(-0.06%)
Nov 14, 2006 32.66 33.12 32.57 33.08 3,874,000 +0.72(+2.22%)
Nov 13, 2006 32.50 32.57 32.28 32.36 2,426,600 -0.11(-0.34%)
Nov 10, 2006 32.55 32.71 32.30 32.47 2,576,300 -0.01(-0.03%)
Nov 09, 2006 32.39 32.58 32.27 32.48 4,589,000 +0.21(+0.65%)
Nov 08, 2006 32.60 32.61 32.22 32.27 8,882,600 -0.36(-1.10%)
Nov 07, 2006 32.75 32.80 32.55 32.63 3,290,700 -0.16(-0.49%)
Nov 06, 2006 32.87 32.98 32.76 32.79 1,823,100 -0.03(-0.09%)
Nov 03, 2006 32.97 33.08 32.75 32.82 2,164,300 -0.07(-0.21%)
Nov 02, 2006 33.00 33.01 32.60 32.89 3,145,000 -0.13(-0.39%)
Nov 01, 2006 33.44 33.56 33.00 33.02 3,981,900 -0.42(-1.26%)
Oct 31, 2006 33.64 33.74 33.35 33.44 4,848,100 -0.14(-0.42%)
Oct 30, 2006 33.60 33.72 33.39 33.58 2,591,800 -0.11(-0.33%)
Oct 27, 2006 34.45 34.50 33.44 33.69 11,069,600 -2.55(-7.04%)
Oct 26, 2006 36.11 36.47 36.04 36.24 2,303,700 +0.30(+0.83%)
Oct 25, 2006 35.95 35.97 35.62 35.94 2,659,100 +0.07(+0.20%)
Oct 24, 2006 35.50 35.96 35.35 35.87 2,147,900 +0.23(+0.65%)
Oct 23, 2006 35.24 36.00 34.94 35.64 2,051,900 +0.42(+1.19%)
Oct 20, 2006 35.59 35.60 35.10 35.22 1,993,200 -0.39(-1.10%)
Oct 19, 2006 36.01 36.12 35.50 35.61 3,555,000 -0.57(-1.58%)
Oct 18, 2006 36.35 36.39 35.76 36.18 2,053,200 +0.01(+0.03%)
Oct 17, 2006 35.47 36.30 35.47 36.17 3,798,100 +0.56(+1.57%)
Oct 16, 2006 35.30 35.66 35.09 35.61 3,800,000 +0.30(+0.85%)
Oct 13, 2006 35.34 35.49 35.00 35.31 2,474,400 -0.18(-0.51%)
Oct 12, 2006 35.62 35.65 35.31 35.49 2,074,500 +0.12(+0.34%)
Oct 11, 2006 35.10 35.38 35.03 35.37 2,119,400 +0.27(+0.77%)
Oct 10, 2006 35.02 35.17 34.80 35.10 1,046,500 +0.05(+0.14%)
Oct 09, 2006 34.91 35.17 34.63 35.05 1,179,700 +0.17(+0.49%)
Oct 06, 2006 35.15 35.15 34.81 34.88 1,603,000 -0.30(-0.85%)
Oct 05, 2006 35.34 35.42 35.04 35.18 1,482,800 -0.24(-0.68%)
Oct 04, 2006 34.84 35.44 34.84 35.42 1,361,900 +0.57(+1.64%)
Oct 03, 2006 34.35 34.99 34.35 34.85 1,718,600 +0.50(+1.46%)
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.