Genworth Financial (NY: GNW )

4.410 +0.030 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.59 16.20 15.36 15.59 11,193,157 -0.40(-2.50%)
May 27, 2010 15.37 16.02 15.19 15.99 10,404,553 +1.19(+8.04%)
May 26, 2010 15.03 15.45 14.70 14.80 200 +0.09(+0.61%)
May 25, 2010 13.69 14.76 13.54 14.71 694 +0.34(+2.37%)
May 24, 2010 14.48 15.14 14.27 14.37 11,761,548 -0.14(-0.96%)
May 21, 2010 13.55 14.59 13.39 14.51 11,804,455 +0.68(+4.92%)
May 20, 2010 13.87 14.49 13.75 13.83 16,227 -1.09(-7.31%)
May 19, 2010 14.64 15.26 14.30 14.92 10,617,508 -0.01(-0.07%)
May 18, 2010 15.59 15.63 14.78 14.93 1,200 -0.39(-2.55%)
May 17, 2010 15.69 15.82 14.76 15.32 11,986,747 -0.27(-1.73%)
May 14, 2010 15.59 16.02 15.32 15.59 9,857,604 -0.70(-4.30%)
May 13, 2010 16.57 16.72 16.25 16.29 8,133,907 -0.38(-2.25%)
May 12, 2010 16.60 16.82 16.40 16.66 7,869,471 +0.21(+1.31%)
May 11, 2010 16.90 16.96 16.38 16.45 100 +0.08(+0.49%)
May 10, 2010 16.12 16.38 15.96 16.37 18,136,056 +1.84(+12.66%)
May 07, 2010 15.03 15.21 13.98 14.53 22,181,836 -0.26(-1.76%)
May 06, 2010 15.50 15.94 12.98 14.79 1,000 -0.66(-4.27%)
May 05, 2010 15.67 16.18 15.31 15.45 11,935,256 -0.54(-3.38%)
May 04, 2010 16.53 16.54 15.88 15.99 100 -0.87(-5.16%)
May 03, 2010 16.52 17.07 16.52 16.86 9,006,724 +0.34(+2.06%)
Apr 30, 2010 17.86 17.88 16.51 16.52 18,406,844 -1.57(-8.68%)
Apr 29, 2010 17.65 18.35 17.62 18.09 10,552,749 +0.69(+3.97%)
Apr 28, 2010 17.74 18.14 17.31 17.40 13,519,658 +0.11(+0.64%)
Apr 27, 2010 18.67 18.68 17.24 17.29 2,395 -1.54(-8.18%)
Apr 26, 2010 19.08 19.36 18.74 18.83 8,536,940 -0.13(-0.69%)
Apr 23, 2010 18.68 19.16 18.55 18.96 7,724,214 +0.28(+1.50%)
Apr 22, 2010 18.34 18.68 18.00 18.68 8,721,674 +0.13(+0.70%)
Apr 21, 2010 18.59 18.75 18.27 18.55 21,218 +0.05(+0.27%)
Apr 20, 2010 18.40 18.55 18.05 18.50 100 +0.16(+0.87%)
Apr 19, 2010 17.94 18.44 17.75 18.34 8,369,552 +0.24(+1.33%)
Apr 16, 2010 18.62 18.71 17.92 18.10 12,502,245 -0.66(-3.52%)
Apr 15, 2010 18.83 18.91 18.60 18.76 7,586,833 -0.02(-0.11%)
Apr 14, 2010 18.36 19.10 18.28 18.78 10,154,716 +0.59(+3.24%)
Apr 13, 2010 18.17 18.30 17.96 18.19 6,245,341 -0.10(-0.55%)
Apr 12, 2010 18.39 18.41 18.20 18.29 6,242,743 -0.02(-0.11%)
Apr 09, 2010 18.42 18.59 18.08 18.31 4,606,600 +0.00(+0.00%)
Apr 08, 2010 18.06 18.49 17.79 18.31 9,476,744 +0.11(+0.60%)
Apr 07, 2010 18.53 18.55 18.02 18.20 8,067,170 -0.29(-1.57%)
Apr 06, 2010 18.67 18.71 18.43 18.49 9,068,972 -0.23(-1.23%)
Apr 05, 2010 18.35 18.84 18.26 18.72 10,081,725 +0.27(+1.46%)
Apr 01, 2010 18.53 18.45 18.45 18.45 8,501,500 +0.11(+0.60%)
Mar 31, 2010 17.35 18.70 17.25 18.34 22,876,182 +0.89(+5.10%)
Mar 30, 2010 17.64 17.75 17.26 17.45 6,168,263 -0.15(-0.85%)
Mar 29, 2010 17.71 17.77 17.41 17.60 7,247,014 +0.07(+0.40%)
Mar 26, 2010 17.12 17.80 17.06 17.53 12,882,224 +0.64(+3.79%)
Mar 25, 2010 17.52 17.79 16.88 16.89 12,739,855 -0.35(-2.03%)
Mar 24, 2010 16.42 17.76 16.36 17.24 19,724,924 +0.70(+4.23%)
Mar 23, 2010 16.35 16.62 16.24 16.54 9,196,653 +0.30(+1.85%)
Mar 22, 2010 15.60 16.25 15.30 16.24 9,852,260 +0.46(+2.92%)
Mar 19, 2010 16.38 16.54 15.78 15.78 16,781,228 -0.62(-3.78%)
Mar 18, 2010 16.46 16.55 16.31 16.40 5,788,937 +0.00(+0.00%)
Mar 17, 2010 16.49 16.74 16.26 16.40 8,545,350 -0.16(-0.97%)
Mar 16, 2010 16.08 16.60 15.97 16.56 7,765,136 +0.60(+3.76%)
Mar 15, 2010 15.87 16.03 15.86 15.96 8,078,089 -0.40(-2.44%)
Mar 12, 2010 16.74 16.77 16.20 16.36 6,838,362 -0.22(-1.33%)
Mar 11, 2010 16.44 16.58 16.37 16.58 4,211,071 +0.08(+0.48%)
Mar 10, 2010 16.42 16.67 16.21 16.50 7,949,943 +0.13(+0.79%)
Mar 09, 2010 16.19 16.52 16.12 16.37 6,888,072 +0.10(+0.61%)
Mar 08, 2010 16.42 16.52 16.21 16.27 5,624,046 -0.12(-0.73%)
Mar 05, 2010 16.12 16.49 16.10 16.39 7,080,499 +0.37(+2.31%)
Mar 04, 2010 15.77 16.13 15.77 16.02 7,767,892 +0.25(+1.59%)
Mar 03, 2010 16.14 16.34 15.76 15.77 10,876,161 -0.34(-2.11%)
Mar 02, 2010 15.95 16.30 15.89 16.11 7,591,552 +0.21(+1.32%)
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.