Genworth Financial (NY: GNW )

3.590 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 33.10 33.50 33.04 33.49 2,811,100 +0.55(+1.67%)
May 30, 2006 33.02 33.30 32.90 32.94 1,901,100 -0.21(-0.63%)
May 26, 2006 32.90 33.24 32.80 33.15 1,459,500 -0.10(-0.30%)
May 25, 2006 33.23 33.58 33.10 33.25 2,322,100 -0.14(-0.42%)
May 24, 2006 33.22 33.48 32.90 33.39 2,602,900 +0.10(+0.30%)
May 23, 2006 33.00 33.49 32.98 33.29 3,490,400 +0.43(+1.31%)
May 22, 2006 33.51 33.51 32.56 32.86 4,306,500 +0.30(+0.92%)
May 19, 2006 32.55 32.65 32.33 32.56 3,225,000 +0.48(+1.50%)
May 18, 2006 31.80 32.30 31.00 32.08 4,924,500 +0.30(+0.94%)
May 17, 2006 32.45 32.55 31.71 31.78 2,128,500 -0.67(-2.06%)
May 16, 2006 32.55 32.60 32.32 32.45 1,866,400 -0.15(-0.46%)
May 15, 2006 32.50 32.67 32.44 32.60 1,574,000 -0.05(-0.15%)
May 12, 2006 32.35 32.74 32.25 32.65 3,870,100 -0.14(-0.43%)
May 11, 2006 33.06 33.11 32.68 32.79 2,014,600 -0.26(-0.79%)
May 10, 2006 32.88 33.15 32.75 33.05 2,659,500 +0.16(+0.49%)
May 09, 2006 32.75 32.95 32.69 32.89 2,526,800 -0.05(-0.15%)
May 08, 2006 32.92 33.08 32.79 32.94 3,637,000 -0.14(-0.42%)
May 05, 2006 33.21 33.28 33.08 33.08 2,355,100 -0.02(-0.06%)
May 04, 2006 33.14 33.34 33.05 33.10 3,214,000 -0.09(-0.27%)
May 03, 2006 33.22 33.47 32.77 33.19 3,099,400 -0.09(-0.27%)
May 02, 2006 33.00 33.39 32.96 33.28 3,163,500 +0.40(+1.22%)
May 01, 2006 33.10 33.40 32.88 32.88 3,583,500 -0.32(-0.96%)
Apr 28, 2006 33.84 33.85 33.09 33.20 4,476,600 -0.26(-0.78%)
Apr 27, 2006 34.55 34.55 33.41 33.46 1,942,300 -0.20(-0.59%)
Apr 26, 2006 33.47 33.82 33.42 33.66 2,198,700 +0.12(+0.36%)
Apr 25, 2006 34.35 34.35 33.50 33.54 1,475,700 -0.62(-1.81%)
Apr 24, 2006 33.60 34.22 33.55 34.16 1,222,000 +0.43(+1.27%)
Apr 21, 2006 34.25 34.25 33.67 33.73 1,236,200 -0.48(-1.40%)
Apr 20, 2006 33.82 34.25 33.61 34.21 1,178,300 +0.26(+0.77%)
Apr 19, 2006 34.20 34.48 33.87 33.95 1,515,700 -0.15(-0.44%)
Apr 18, 2006 34.24 34.41 34.00 34.10 4,095,000 -0.20(-0.58%)
Apr 17, 2006 34.25 34.43 34.21 34.30 1,632,400 +0.00(+0.00%)
Apr 13, 2006 34.20 34.55 33.85 34.30 2,645,700 +0.10(+0.29%)
Apr 12, 2006 33.38 34.30 33.15 34.20 3,665,900 +0.91(+2.73%)
Apr 11, 2006 33.76 34.20 33.29 33.29 2,431,300 -0.27(-0.80%)
Apr 10, 2006 33.48 33.67 32.99 33.56 1,475,600 +0.12(+0.36%)
Apr 07, 2006 34.08 34.35 33.27 33.44 1,847,000 -0.65(-1.91%)
Apr 06, 2006 33.85 34.25 33.70 34.09 1,612,200 +0.15(+0.44%)
Apr 05, 2006 33.80 34.18 33.80 33.94 1,583,700 +0.18(+0.53%)
Apr 04, 2006 33.61 34.04 33.53 33.76 1,457,700 +0.15(+0.45%)
Apr 03, 2006 33.65 33.79 33.47 33.61 1,565,500 +0.18(+0.54%)
Mar 31, 2006 33.75 33.81 33.21 33.43 2,023,700 -0.34(-1.01%)
Mar 30, 2006 33.58 33.88 33.45 33.77 1,607,900 +0.06(+0.18%)
Mar 29, 2006 33.10 33.72 33.06 33.71 1,474,100 +0.67(+2.03%)
Mar 28, 2006 33.52 33.60 32.86 33.04 2,351,300 -0.40(-1.20%)
Mar 27, 2006 33.45 33.60 33.27 33.44 1,368,400 -0.13(-0.39%)
Mar 24, 2006 33.40 33.58 33.07 33.57 1,235,500 +0.11(+0.33%)
Mar 23, 2006 33.68 33.70 33.43 33.46 1,396,500 -0.14(-0.42%)
Mar 22, 2006 33.75 33.75 33.41 33.60 1,418,600 -0.05(-0.15%)
Mar 21, 2006 34.00 34.06 33.51 33.65 1,864,100 -0.49(-1.44%)
Mar 20, 2006 34.28 34.45 34.13 34.14 1,634,700 -0.15(-0.44%)
Mar 17, 2006 34.40 34.46 34.01 34.29 3,079,800 +0.27(+0.79%)
Mar 16, 2006 33.77 34.08 33.61 34.02 2,026,300 +0.18(+0.53%)
Mar 15, 2006 33.62 33.88 33.50 33.84 2,310,800 +0.18(+0.53%)
Mar 14, 2006 33.43 33.79 33.36 33.66 1,770,300 +0.18(+0.54%)
Mar 13, 2006 33.88 33.96 33.38 33.48 2,057,700 -0.17(-0.51%)
Mar 10, 2006 33.95 33.98 33.54 33.65 2,079,000 -0.07(-0.21%)
Mar 09, 2006 34.08 34.16 33.67 33.72 2,921,600 -0.36(-1.06%)
Mar 08, 2006 33.86 34.14 33.72 34.08 4,371,500 +0.03(+0.09%)
Mar 07, 2006 33.40 34.06 33.40 34.05 5,077,300 +0.64(+1.92%)
Mar 06, 2006 33.35 33.55 33.15 33.41 4,151,200 +0.21(+0.63%)
Mar 03, 2006 32.76 33.21 32.75 33.20 15,764,300 +0.20(+0.61%)
Mar 02, 2006 32.48 33.00 32.27 33.00 4,111,700 +0.33(+1.01%)
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.