Genworth Financial (NY: GNW )

5.020 +0.020 (+0.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.45 15.53 15.53 15.53 3,129,900 +0.10(+0.65%)
Dec 30, 2013 15.50 15.55 15.34 15.43 2,323,969 -0.08(-0.52%)
Dec 27, 2013 15.63 15.63 15.41 15.51 2,624,064 -0.06(-0.39%)
Dec 26, 2013 15.65 15.66 15.42 15.57 3,253,556 -0.06(-0.38%)
Dec 24, 2013 15.65 15.70 15.48 15.63 1,320,613 +0.04(+0.26%)
Dec 23, 2013 15.54 15.78 15.51 15.59 4,186,568 +0.19(+1.23%)
Dec 20, 2013 15.29 15.58 15.28 15.40 14,762,988 +0.12(+0.79%)
Dec 19, 2013 15.09 15.39 15.05 15.28 4,576,821 +0.14(+0.92%)
Dec 18, 2013 14.97 15.15 14.65 15.14 6,754,737 +0.26(+1.75%)
Dec 17, 2013 15.01 15.03 14.81 14.88 3,299,562 -0.16(-1.06%)
Dec 16, 2013 15.02 15.15 14.97 15.04 3,126,900 +0.08(+0.53%)
Dec 13, 2013 14.93 15.01 14.79 14.96 4,369,802 +0.10(+0.67%)
Dec 12, 2013 15.03 15.15 14.74 14.86 8,565,966 -0.24(-1.59%)
Dec 11, 2013 15.30 15.40 14.97 15.10 9,946,030 -0.19(-1.24%)
Dec 10, 2013 15.16 15.35 15.14 15.29 3,596,891 +0.11(+0.72%)
Dec 09, 2013 15.22 15.32 15.11 15.18 4,053,929 -0.02(-0.13%)
Dec 06, 2013 15.26 15.33 15.07 15.20 3,923,339 +0.12(+0.80%)
Dec 05, 2013 15.24 15.37 15.05 15.08 5,158,376 -0.17(-1.11%)
Dec 04, 2013 15.15 15.45 15.12 15.25 7,504,524 +0.11(+0.73%)
Dec 03, 2013 15.31 15.43 15.06 15.14 6,544,514 -0.26(-1.69%)
Dec 02, 2013 15.11 15.63 15.06 15.40 7,578,645 +0.29(+1.92%)
Nov 29, 2013 15.23 15.25 15.03 15.11 2,315,697 -0.10(-0.66%)
Nov 27, 2013 15.22 15.28 15.05 15.21 3,694,630 +0.07(+0.46%)
Nov 26, 2013 15.25 15.31 15.03 15.14 4,227,357 -0.14(-0.92%)
Nov 25, 2013 15.35 15.48 15.20 15.28 4,148,430 +0.00(+0.00%)
Nov 22, 2013 15.26 15.40 15.16 15.28 5,432,976 +0.08(+0.53%)
Nov 21, 2013 14.88 15.25 14.88 15.20 5,807,697 +0.36(+2.43%)
Nov 20, 2013 14.83 15.05 14.66 14.84 7,100,664 +0.07(+0.47%)
Nov 19, 2013 14.46 14.94 14.45 14.77 6,859,105 +0.25(+1.72%)
Nov 18, 2013 14.55 14.77 14.45 14.52 5,942,039 -0.02(-0.14%)
Nov 15, 2013 14.57 14.62 14.41 14.54 4,021,159 -0.03(-0.21%)
Nov 14, 2013 14.45 14.63 14.26 14.57 4,287,212 +0.42(+2.97%)
Nov 12, 2013 14.38 14.45 14.09 14.15 3,879,372 -0.27(-1.87%)
Nov 11, 2013 14.29 14.47 14.25 14.42 4,046,160 +0.09(+0.63%)
Nov 08, 2013 13.75 14.33 13.72 14.33 8,852,204 +0.56(+4.07%)
Nov 07, 2013 14.33 14.40 13.68 13.77 11,512,851 -0.48(-3.37%)
Nov 06, 2013 14.62 14.66 14.17 14.25 5,403,368 -0.34(-2.33%)
Nov 05, 2013 14.48 14.71 14.47 14.59 5,241,763 +0.07(+0.48%)
Nov 04, 2013 14.56 14.62 14.40 14.52 5,695,776 +0.06(+0.41%)
Nov 01, 2013 14.52 14.68 14.34 14.46 6,127,782 -0.07(-0.48%)
Oct 31, 2013 14.32 14.75 14.29 14.53 8,920,197 +0.18(+1.25%)
Oct 30, 2013 14.05 14.63 14.04 14.35 12,925,577 -0.22(-1.51%)
Oct 29, 2013 14.41 14.62 14.36 14.57 8,583,566 +0.19(+1.32%)
Oct 28, 2013 14.28 14.42 14.17 14.38 7,631,009 +0.13(+0.91%)
Oct 25, 2013 14.24 14.40 14.21 14.25 5,478,253 +0.01(+0.07%)
Oct 24, 2013 14.00 14.32 13.95 14.24 7,952,729 +0.26(+1.86%)
Oct 23, 2013 13.96 14.08 13.74 13.98 7,176,443 -0.08(-0.57%)
Oct 22, 2013 14.10 14.33 13.99 14.06 9,594,129 +0.00(+0.00%)
Oct 21, 2013 13.90 14.10 13.86 14.06 8,514,093 +0.17(+1.22%)
Oct 18, 2013 13.73 13.93 13.69 13.89 9,627,529 +0.25(+1.83%)
Oct 17, 2013 13.35 13.71 13.34 13.64 8,611,761 +0.23(+1.72%)
Oct 16, 2013 13.08 13.43 13.06 13.41 11,441,122 +0.47(+3.63%)
Oct 15, 2013 13.05 13.30 12.93 12.94 10,147,017 -0.13(-0.99%)
Oct 14, 2013 12.95 13.12 12.87 13.07 9,722,117 -0.06(-0.46%)
Oct 11, 2013 12.99 13.16 12.97 13.13 19,693,336 +0.13(+1.00%)
Oct 10, 2013 12.89 13.02 12.77 13.00 48,275,000 +0.30(+2.36%)
Oct 09, 2013 12.65 12.78 12.48 12.70 7,685,825 +0.08(+0.63%)
Oct 08, 2013 12.92 12.97 12.56 12.62 11,134,077 -0.04(-0.32%)
Oct 07, 2013 12.74 12.86 12.65 12.66 6,319,116 -0.23(-1.78%)
Oct 04, 2013 12.75 12.95 12.75 12.89 17,206,772 +0.12(+0.94%)
Oct 03, 2013 12.77 12.94 12.62 12.77 8,360,050 -0.08(-0.62%)
Oct 02, 2013 12.81 12.93 12.75 12.85 9,417,893 -0.07(-0.54%)
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.