Genworth Financial (NY: GNW )

3.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.880 5.940 5.722 5.740 8,365,106 -0.26(-4.33%)
Sep 29, 2011 5.730 6.040 5.700 6.000 11,433,770 +0.43(+7.82%)
Sep 28, 2011 5.650 5.700 5.550 5.565 11,729,812 -0.04(-0.80%)
Sep 27, 2011 5.510 5.790 5.440 5.610 12,230,380 +0.28(+5.25%)
Sep 26, 2011 5.260 5.330 5.020 5.330 8,947,227 +0.24(+4.72%)
Sep 23, 2011 4.930 5.170 4.880 5.090 7,230,241 +0.17(+3.46%)
Sep 22, 2011 5.040 5.139 4.800 4.920 15,599,670 -0.43(-8.04%)
Sep 21, 2011 5.700 5.760 5.340 5.350 7,870,964 -0.36(-6.30%)
Sep 20, 2011 5.940 6.050 5.705 5.710 6,326,804 -0.18(-3.06%)
Sep 19, 2011 6.000 6.005 5.740 5.890 7,124,239 -0.27(-4.38%)
Sep 16, 2011 6.190 6.310 5.970 6.160 7,797,328 +0.03(+0.49%)
Sep 15, 2011 6.065 6.160 5.830 6.130 9,994,021 +0.18(+3.03%)
Sep 14, 2011 5.940 6.090 5.600 5.950 9,298,202 +0.09(+1.54%)
Sep 13, 2011 5.830 5.980 5.680 5.860 8,192,312 +0.04(+0.69%)
Sep 12, 2011 5.700 5.830 5.500 5.820 14,258,777 +0.00(+0.00%)
Sep 09, 2011 6.010 6.040 5.700 5.820 11,467,661 -0.29(-4.75%)
Sep 08, 2011 6.410 6.460 6.020 6.110 8,417,600 -0.41(-6.29%)
Sep 07, 2011 6.180 6.560 6.160 6.520 9,132,918 +0.48(+7.95%)
Sep 06, 2011 6.150 6.205 5.940 6.040 8,543,706 -0.35(-5.48%)
Sep 02, 2011 6.410 6.480 6.300 6.390 8,390,868 -0.23(-3.47%)
Sep 01, 2011 6.940 6.970 6.620 6.620 5,594,551 -0.31(-4.47%)
Aug 31, 2011 6.980 7.090 6.760 6.930 6,679,682 +0.02(+0.29%)
Aug 30, 2011 6.980 7.020 6.730 6.910 7,188,716 -0.12(-1.71%)
Aug 29, 2011 6.610 7.060 6.610 7.030 5,377,947 +0.52(+7.99%)
Aug 26, 2011 6.200 6.600 6.020 6.510 6,358,969 +0.20(+3.17%)
Aug 25, 2011 6.810 6.880 6.200 6.310 9,405,049 -0.24(-3.66%)
Aug 24, 2011 6.150 6.570 6.110 6.550 7,460,410 +0.41(+6.68%)
Aug 23, 2011 6.160 6.210 6.000 6.140 9,408,728 -0.02(-0.32%)
Aug 22, 2011 6.510 6.540 6.120 6.160 8,551,969 -0.09(-1.44%)
Aug 19, 2011 6.200 6.540 6.160 6.250 10,932,366 -0.07(-1.11%)
Aug 18, 2011 6.340 6.400 6.140 6.320 13,613,698 -0.36(-5.39%)
Aug 17, 2011 6.550 6.730 6.360 6.680 8,517,566 +0.23(+3.57%)
Aug 16, 2011 6.590 6.670 6.380 6.450 10,962,497 -0.22(-3.30%)
Aug 15, 2011 6.440 6.750 6.430 6.670 9,029,641 +0.27(+4.22%)
Aug 12, 2011 6.540 6.810 6.280 6.400 12,898,285 -0.01(-0.16%)
Aug 11, 2011 5.810 6.580 5.760 6.410 12,985,530 +0.63(+10.90%)
Aug 10, 2011 6.000 6.140 5.750 5.780 18,137,484 -0.66(-10.25%)
Aug 09, 2011 6.360 6.440 5.630 6.440 22,625,628 +0.81(+14.39%)
Aug 08, 2011 6.360 6.459 5.260 5.630 28,340,558 -1.15(-16.96%)
Aug 05, 2011 7.180 7.230 6.530 6.780 13,890,847 -0.24(-3.42%)
Aug 04, 2011 7.660 7.680 6.950 7.020 20,484,040 -0.81(-10.34%)
Aug 03, 2011 7.680 7.845 7.380 7.830 11,152,390 +0.23(+3.03%)
Aug 02, 2011 7.940 8.045 7.590 7.600 8,916,658 -0.44(-5.47%)
Aug 01, 2011 8.440 8.470 7.900 8.040 11,845,469 -0.28(-3.37%)
Jul 29, 2011 7.850 8.600 7.790 8.320 21,693,976 +0.50(+6.39%)
Jul 28, 2011 8.000 8.100 7.770 7.820 7,764,815 -0.13(-1.64%)
Jul 27, 2011 8.370 8.450 7.920 7.950 10,649,968 -0.45(-5.36%)
Jul 26, 2011 8.480 8.520 8.300 8.400 9,132,521 -0.07(-0.83%)
Jul 25, 2011 8.770 8.850 8.430 8.470 13,189,091 -0.46(-5.15%)
Jul 22, 2011 8.260 8.950 8.190 8.930 14,983,357 +0.72(+8.77%)
Jul 21, 2011 8.300 8.470 7.560 8.210 34,191,384 -1.26(-13.31%)
Jul 20, 2011 9.560 9.600 9.420 9.470 5,538,983 -0.03(-0.32%)
Jul 19, 2011 9.230 9.545 9.080 9.500 13,591,625 +0.44(+4.86%)
Jul 18, 2011 9.710 9.900 8.950 9.060 11,496,131 -0.75(-7.65%)
Jul 15, 2011 9.810 9.820 9.670 9.810 6,712,168 +0.06(+0.62%)
Jul 14, 2011 9.810 9.830 9.565 9.750 11,055,901 -0.04(-0.41%)
Jul 13, 2011 9.770 9.930 9.700 9.790 7,418,613 +0.08(+0.82%)
Jul 12, 2011 9.760 10.00 9.700 9.710 9,199,724 -0.10(-1.02%)
Jul 11, 2011 10.27 10.31 9.790 9.810 8,649,959 -0.67(-6.39%)
Jul 08, 2011 10.48 10.50 10.33 10.48 4,284,955 -0.20(-1.87%)
Jul 07, 2011 10.59 10.71 10.48 10.68 5,620,108 +0.22(+2.10%)
Jul 06, 2011 10.25 10.48 10.13 10.46 5,266,791 +0.18(+1.75%)
Jul 05, 2011 10.42 10.51 10.10 10.28 5,101,433 -0.28(-2.65%)
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.