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 (%)
Apr 30, 2012 5.970 6.050 5.900 6.010 8,563,416 +0.02(+0.33%)
Apr 27, 2012 5.980 6.010 5.805 5.990 9,636,968 +0.04(+0.67%)
Apr 26, 2012 5.860 5.970 5.810 5.950 11,834,428 +0.08(+1.36%)
Apr 25, 2012 6.120 6.130 5.700 5.870 20,797,796 -0.17(-2.81%)
Apr 24, 2012 6.020 6.180 5.970 6.040 14,908,119 -0.02(-0.33%)
Apr 23, 2012 5.930 6.070 5.860 6.060 19,492,896 +0.00(+0.00%)
Apr 20, 2012 6.080 6.200 6.010 6.060 14,357,779 +0.02(+0.33%)
Apr 19, 2012 6.010 6.210 5.940 6.040 43,385,576 +0.17(+2.90%)
Apr 18, 2012 6.600 6.600 5.830 5.870 75,245,128 -1.83(-23.77%)
Apr 17, 2012 7.720 7.790 7.620 7.700 5,227,800 +0.08(+1.05%)
Apr 16, 2012 7.720 7.810 7.500 7.620 6,474,231 -0.03(-0.39%)
Apr 13, 2012 7.710 7.760 7.540 7.650 9,336,708 -0.20(-2.55%)
Apr 12, 2012 7.580 7.870 7.530 7.850 8,518,798 +0.31(+4.11%)
Apr 11, 2012 7.530 7.770 7.440 7.540 11,504,299 +0.23(+3.15%)
Apr 10, 2012 7.660 7.780 7.280 7.310 11,144,012 -0.38(-4.94%)
Apr 09, 2012 7.830 7.850 7.650 7.690 7,765,876 -0.36(-4.47%)
Apr 05, 2012 7.940 8.140 7.910 8.050 7,203,430 +0.03(+0.37%)
Apr 04, 2012 8.020 8.140 7.910 8.020 10,394,073 -0.15(-1.84%)
Apr 03, 2012 8.390 8.440 8.020 8.170 13,353,222 -0.21(-2.51%)
Apr 02, 2012 8.320 8.460 8.220 8.380 7,936,124 +0.06(+0.72%)
Mar 30, 2012 8.520 8.540 8.110 8.320 10,536,546 -0.13(-1.54%)
Mar 29, 2012 8.530 8.590 8.240 8.450 8,173,060 -0.20(-2.31%)
Mar 28, 2012 8.750 8.790 8.460 8.650 8,736,648 -0.09(-1.03%)
Mar 27, 2012 8.850 8.900 8.710 8.740 7,431,018 -0.06(-0.68%)
Mar 26, 2012 8.830 8.870 8.720 8.800 10,083,318 +0.09(+1.03%)
Mar 23, 2012 8.740 8.780 8.580 8.710 9,951,985 -0.03(-0.34%)
Mar 22, 2012 8.740 8.850 8.650 8.740 11,061,016 -0.14(-1.58%)
Mar 21, 2012 9.120 9.160 8.880 8.880 11,317,416 -0.20(-2.20%)
Mar 20, 2012 9.050 9.110 8.910 9.080 6,951,729 -0.07(-0.77%)
Mar 19, 2012 9.090 9.315 9.010 9.150 7,268,892 +0.00(+0.00%)
Mar 16, 2012 9.360 9.490 9.070 9.150 8,651,223 -0.17(-1.82%)
Mar 15, 2012 8.950 9.320 8.860 9.320 11,216,460 +0.42(+4.72%)
Mar 14, 2012 9.080 9.110 8.870 8.900 8,939,722 -0.14(-1.55%)
Mar 13, 2012 8.900 9.080 8.790 9.040 12,682,014 +0.23(+2.61%)
Mar 12, 2012 8.880 8.940 8.710 8.810 5,250,134 -0.09(-1.01%)
Mar 09, 2012 8.950 8.980 8.820 8.900 10,925,414 -0.01(-0.11%)
Mar 08, 2012 8.820 9.100 8.740 8.910 11,288,511 +0.23(+2.65%)
Mar 07, 2012 8.650 8.730 8.580 8.680 6,104,182 +0.12(+1.34%)
Mar 06, 2012 8.730 8.750 8.520 8.565 6,894,656 -0.35(-3.87%)
Mar 05, 2012 8.960 9.010 8.810 8.910 6,620,703 -0.05(-0.56%)
Mar 02, 2012 9.120 9.200 8.930 8.960 7,053,050 -0.14(-1.54%)
Mar 01, 2012 9.090 9.280 9.050 9.100 8,425,981 +0.01(+0.11%)
Feb 29, 2012 9.010 9.290 9.010 9.090 8,936,604 +0.13(+1.45%)
Feb 28, 2012 9.040 9.090 8.930 8.960 6,403,304 -0.07(-0.78%)
Feb 27, 2012 8.960 9.150 8.800 9.030 8,070,336 -0.11(-1.20%)
Feb 24, 2012 9.340 9.380 9.120 9.140 5,310,309 -0.20(-2.14%)
Feb 23, 2012 9.260 9.480 9.140 9.340 6,735,658 +0.14(+1.52%)
Feb 22, 2012 9.460 9.495 9.140 9.200 7,474,137 -0.34(-3.56%)
Feb 21, 2012 9.250 9.680 9.215 9.540 14,335,387 +0.32(+3.47%)
Feb 17, 2012 9.060 9.250 9.010 9.220 10,884,843 +0.19(+2.10%)
Feb 16, 2012 8.820 9.060 8.670 9.030 10,018,599 +0.21(+2.38%)
Feb 15, 2012 8.970 9.010 8.780 8.820 7,605,529 -0.06(-0.68%)
Feb 14, 2012 8.990 9.010 8.720 8.880 8,955,020 -0.16(-1.77%)
Feb 13, 2012 8.930 9.060 8.770 9.040 11,097,478 +0.30(+3.49%)
Feb 10, 2012 8.710 8.920 8.520 8.735 9,980,313 -0.18(-1.96%)
Feb 09, 2012 8.950 9.020 8.830 8.910 16,513,247 +0.01(+0.11%)
Feb 08, 2012 8.970 9.000 8.830 8.900 8,676,283 -0.05(-0.56%)
Feb 07, 2012 8.940 9.000 8.780 8.950 7,526,794 +0.01(+0.11%)
Feb 06, 2012 9.100 9.190 8.830 8.940 12,260,849 -0.23(-2.51%)
Feb 03, 2012 8.830 9.610 8.750 9.170 29,104,852 +1.13(+14.05%)
Feb 02, 2012 8.080 8.150 7.970 8.040 7,571,671 +0.05(+0.63%)
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.