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 (%)
Mar 31, 2014 17.41 17.77 17.25 17.73 6,051,547 +0.51(+2.96%)
Mar 28, 2014 17.12 17.49 17.02 17.22 5,574,550 +0.14(+0.82%)
Mar 27, 2014 17.24 17.33 16.94 17.08 6,348,722 -0.19(-1.10%)
Mar 26, 2014 17.89 17.93 17.27 17.27 7,741,486 -0.48(-2.70%)
Mar 25, 2014 18.05 18.06 17.72 17.75 6,371,033 -0.18(-1.00%)
Mar 24, 2014 18.08 18.26 17.93 17.93 7,776,842 -0.07(-0.39%)
Mar 21, 2014 17.94 18.18 17.84 18.00 19,977,000 +0.12(+0.67%)
Mar 20, 2014 17.54 17.99 17.54 17.88 8,046,562 +0.32(+1.82%)
Mar 19, 2014 17.16 17.67 17.09 17.56 11,004,445 +0.45(+2.63%)
Mar 18, 2014 16.91 17.12 16.89 17.11 6,819,173 +0.20(+1.18%)
Mar 17, 2014 16.78 16.94 16.72 16.91 4,625,542 +0.29(+1.74%)
Mar 14, 2014 16.89 17.00 16.53 16.62 5,281,638 -0.10(-0.60%)
Mar 13, 2014 16.85 16.95 16.55 16.72 7,070,492 -0.08(-0.48%)
Mar 12, 2014 16.65 16.84 16.48 16.80 4,542,864 +0.04(+0.24%)
Mar 11, 2014 17.02 17.14 16.66 16.76 5,217,139 -0.25(-1.47%)
Mar 10, 2014 16.94 17.18 16.83 17.01 5,870,854 +0.06(+0.35%)
Mar 07, 2014 16.96 17.05 16.76 16.95 7,017,351 +0.20(+1.19%)
Mar 06, 2014 16.44 16.98 16.44 16.75 9,769,125 +0.36(+2.20%)
Mar 05, 2014 15.76 16.45 15.73 16.39 7,525,005 +0.62(+3.93%)
Mar 04, 2014 15.46 15.84 15.44 15.77 4,988,950 +0.49(+3.21%)
Mar 03, 2014 15.32 15.46 15.17 15.28 5,945,329 -0.26(-1.67%)
Feb 28, 2014 15.34 15.67 15.32 15.54 6,205,013 +0.20(+1.30%)
Feb 27, 2014 15.22 15.40 15.13 15.34 2,746,346 +0.08(+0.52%)
Feb 26, 2014 15.19 15.32 15.04 15.26 4,658,843 +0.11(+0.73%)
Feb 25, 2014 15.35 15.41 15.12 15.15 5,254,933 -0.20(-1.30%)
Feb 24, 2014 15.25 15.53 15.21 15.35 4,944,225 +0.14(+0.92%)
Feb 21, 2014 15.30 15.40 15.18 15.21 3,059,000 -0.02(-0.13%)
Feb 20, 2014 15.26 15.35 15.11 15.23 4,207,029 +0.02(+0.13%)
Feb 19, 2014 15.59 15.70 15.13 15.21 7,260,702 -0.47(-3.00%)
Feb 18, 2014 15.53 15.73 15.51 15.68 3,420,485 +0.12(+0.77%)
Feb 14, 2014 15.45 15.56 15.56 15.56 3,092,100 +0.06(+0.39%)
Feb 13, 2014 15.27 15.54 15.17 15.50 4,063,766 +0.07(+0.45%)
Feb 12, 2014 15.55 15.75 15.38 15.43 4,252,323 -0.10(-0.64%)
Feb 11, 2014 15.31 15.61 15.15 15.53 4,468,706 +0.23(+1.50%)
Feb 10, 2014 15.45 15.47 15.18 15.30 4,186,322 -0.20(-1.29%)
Feb 07, 2014 15.32 15.55 15.20 15.50 7,253,330 +0.31(+2.04%)
Feb 06, 2014 14.97 15.44 14.93 15.19 7,751,111 +0.26(+1.74%)
Feb 05, 2014 15.15 15.39 14.62 14.93 15,228,791 +0.40(+2.75%)
Feb 04, 2014 14.34 14.61 14.29 14.53 6,626,705 +0.23(+1.61%)
Feb 03, 2014 14.71 14.96 14.24 14.30 9,045,796 -0.45(-3.05%)
Jan 31, 2014 14.72 14.97 14.70 14.75 7,731,138 -0.20(-1.34%)
Jan 30, 2014 15.09 15.20 14.95 14.95 5,149,474 +0.08(+0.54%)
Jan 29, 2014 14.95 15.20 14.78 14.87 5,247,606 -0.34(-2.24%)
Jan 28, 2014 14.99 15.29 14.98 15.21 4,710,085 +0.26(+1.74%)
Jan 27, 2014 15.04 15.14 14.44 14.95 8,687,902 -0.08(-0.53%)
Jan 24, 2014 15.66 15.69 14.97 15.03 9,838,492 -0.80(-5.05%)
Jan 23, 2014 15.99 15.99 15.73 15.83 5,208,064 -0.25(-1.55%)
Jan 22, 2014 16.05 16.22 16.00 16.08 3,582,949 +0.06(+0.37%)
Jan 21, 2014 16.13 16.18 15.92 16.02 5,171,971 -0.07(-0.44%)
Jan 17, 2014 16.46 16.09 16.09 16.09 4,567,900 -0.32(-1.95%)
Jan 16, 2014 16.41 16.47 16.27 16.41 3,098,206 -0.02(-0.12%)
Jan 15, 2014 16.47 16.51 16.26 16.43 4,304,304 +0.01(+0.06%)
Jan 14, 2014 16.25 16.45 16.04 16.42 4,993,357 +0.18(+1.11%)
Jan 13, 2014 16.60 16.75 16.16 16.24 6,462,673 -0.42(-2.52%)
Jan 10, 2014 16.74 16.75 16.58 16.66 4,897,094 -0.05(-0.30%)
Jan 09, 2014 16.39 16.73 16.36 16.71 6,535,349 +0.37(+2.26%)
Jan 08, 2014 16.09 16.40 16.06 16.34 5,515,614 +0.26(+1.62%)
Jan 07, 2014 15.98 16.23 15.84 16.08 6,495,816 +0.30(+1.90%)
Jan 06, 2014 15.69 16.01 15.69 15.78 7,217,448 +0.39(+2.53%)
Jan 03, 2014 15.51 15.56 15.29 15.39 3,901,603 -0.11(-0.71%)
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.