Genworth Financial (NY: GNW )

3.950 +0.040 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 10.62 10.72 8.980 9.101 35,203,908 -1.46(-13.82%)
Aug 31, 2009 9.650 10.72 9.410 10.56 28,606,624 +0.62(+6.24%)
Aug 28, 2009 9.770 10.47 9.770 9.940 29,857,088 +0.34(+3.54%)
Aug 27, 2009 8.780 9.630 8.350 9.600 30,147,556 +0.83(+9.46%)
Aug 26, 2009 8.900 8.900 8.480 8.770 12,106,946 -0.01(-0.11%)
Aug 25, 2009 8.600 9.080 8.490 8.780 17,564,984 +0.34(+4.03%)
Aug 24, 2009 8.570 8.850 8.150 8.440 17,683,172 +0.03(+0.36%)
Aug 21, 2009 8.190 8.600 8.080 8.410 16,903,416 +0.44(+5.52%)
Aug 20, 2009 7.910 8.160 7.760 7.970 13,018,347 +0.17(+2.18%)
Aug 19, 2009 7.530 7.950 7.510 7.800 10,211,240 +0.05(+0.65%)
Aug 18, 2009 7.730 7.817 7.600 7.750 9,858,366 +0.18(+2.38%)
Aug 17, 2009 7.710 7.760 7.510 7.570 15,417,204 -0.71(-8.58%)
Aug 14, 2009 8.310 8.370 7.900 8.280 19,723,722 -0.47(-5.37%)
Aug 13, 2009 8.770 8.880 8.550 8.750 12,072,740 +0.19(+2.22%)
Aug 12, 2009 8.110 8.890 8.070 8.560 22,520,660 +0.48(+5.94%)
Aug 11, 2009 8.780 8.820 8.020 8.080 18,658,640 -0.76(-8.60%)
Aug 10, 2009 8.550 9.680 8.330 8.840 25,863,036 +0.13(+1.49%)
Aug 07, 2009 8.420 8.800 8.320 8.710 20,449,788 +0.49(+5.96%)
Aug 06, 2009 8.610 8.730 7.900 8.220 27,071,532 +0.32(+4.05%)
Aug 05, 2009 7.250 8.000 7.160 7.900 27,463,236 +0.77(+10.80%)
Aug 04, 2009 6.890 7.170 6.830 7.130 18,213,196 +0.14(+2.00%)
Aug 03, 2009 7.060 7.150 6.830 6.990 15,325,895 +0.09(+1.31%)
Jul 31, 2009 6.830 7.210 6.450 6.900 20,976,538 -0.21(-2.95%)
Jul 30, 2009 7.020 7.250 6.930 7.110 20,616,076 +0.45(+6.76%)
Jul 29, 2009 6.790 6.860 6.600 6.660 9,096,816 -0.25(-3.62%)
Jul 28, 2009 6.930 7.020 6.750 6.910 10,750,677 -0.07(-1.00%)
Jul 27, 2009 7.000 7.080 6.860 6.980 9,346,538 +0.09(+1.31%)
Jul 24, 2009 6.710 6.950 6.615 6.890 760 +0.00(+0.00%)
Jul 23, 2009 6.450 6.955 6.450 6.890 14,392,109 +0.47(+7.32%)
Jul 22, 2009 5.910 6.520 5.850 6.420 17,039,264 +0.30(+4.90%)
Jul 21, 2009 6.340 6.350 5.980 6.120 13,484,410 -0.18(-2.86%)
Jul 20, 2009 6.290 6.430 6.180 6.300 10,238,931 +0.06(+0.96%)
Jul 17, 2009 6.290 6.440 6.120 6.240 11,890,913 -0.13(-2.04%)
Jul 16, 2009 6.020 6.420 5.930 6.370 17,002,592 +0.21(+3.41%)
Jul 15, 2009 5.670 6.220 5.670 6.160 16,182,916 +0.61(+10.99%)
Jul 14, 2009 5.750 5.830 5.450 5.550 12,603,044 -0.15(-2.63%)
Jul 13, 2009 5.440 5.720 5.410 5.700 13,580,367 +0.35(+6.54%)
Jul 10, 2009 5.560 5.570 5.280 5.350 12,464,455 -0.28(-4.97%)
Jul 09, 2009 5.490 5.790 5.350 5.630 19,699,512 +0.31(+5.83%)
Jul 08, 2009 6.120 6.270 5.020 5.320 37,104,312 -0.74(-12.21%)
Jul 07, 2009 6.440 6.519 6.000 6.060 13,016,558 -0.30(-4.72%)
Jul 06, 2009 6.140 6.430 6.020 6.360 13,801,442 +0.17(+2.75%)
Jul 02, 2009 6.700 6.800 6.190 6.190 14,999,911 -0.65(-9.50%)
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.