Genworth Financial (NY: GNW )

3.500 -0.080 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.81 13.81 12.89 13.10 28,359,796 -0.88(-6.29%)
Jul 30, 2014 14.80 15.08 13.92 13.98 37,018,108 -2.28(-14.02%)
Jul 29, 2014 16.35 16.42 16.21 16.26 4,401,247 -0.06(-0.37%)
Jul 28, 2014 16.35 16.40 16.11 16.32 3,170,855 -0.03(-0.18%)
Jul 25, 2014 16.40 16.48 16.33 16.35 1,842,253 -0.15(-0.91%)
Jul 24, 2014 16.61 16.61 16.45 16.50 2,256,258 -0.04(-0.24%)
Jul 23, 2014 16.45 16.59 16.33 16.54 2,133,393 +0.11(+0.67%)
Jul 22, 2014 16.46 16.60 16.38 16.43 3,394,298 +0.00(+0.00%)
Jul 21, 2014 16.35 16.48 16.28 16.43 3,088,959 -0.06(-0.36%)
Jul 18, 2014 16.21 16.50 16.15 16.49 3,027,104 +0.35(+2.17%)
Jul 17, 2014 16.12 16.45 16.02 16.14 4,437,965 -0.14(-0.86%)
Jul 16, 2014 16.78 16.78 16.27 16.28 6,914,855 -0.42(-2.51%)
Jul 15, 2014 16.80 16.90 16.65 16.70 4,467,338 -0.03(-0.18%)
Jul 14, 2014 16.84 17.04 16.69 16.73 3,390,344 +0.11(+0.66%)
Jul 11, 2014 16.10 16.75 15.97 16.62 22,635,896 -0.44(-2.58%)
Jul 10, 2014 16.78 17.14 16.63 17.06 4,080,066 -0.12(-0.70%)
Jul 09, 2014 17.14 17.28 17.10 17.18 2,965,991 +0.07(+0.41%)
Jul 08, 2014 17.15 17.29 16.93 17.11 4,487,563 -0.07(-0.41%)
Jul 07, 2014 17.59 17.59 17.10 17.18 5,157,867 -0.44(-2.50%)
Jul 03, 2014 17.67 17.62 17.62 17.62 2,057,600 +0.11(+0.63%)
Jul 02, 2014 17.67 17.80 17.46 17.51 3,702,513 -0.14(-0.79%)
Jul 01, 2014 17.46 17.82 17.44 17.65 4,866,501 +0.25(+1.44%)
Jun 30, 2014 17.36 17.42 17.26 17.40 3,782,033 +0.08(+0.46%)
Jun 27, 2014 17.20 17.36 17.16 17.32 6,088,955 +0.01(+0.06%)
Jun 26, 2014 17.41 17.42 17.12 17.31 3,327,441 -0.12(-0.69%)
Jun 25, 2014 17.19 17.46 17.12 17.43 3,203,158 +0.14(+0.81%)
Jun 24, 2014 17.41 17.65 17.23 17.29 3,810,131 -0.23(-1.31%)
Jun 23, 2014 17.64 17.75 17.43 17.52 2,142,069 -0.13(-0.74%)
Jun 20, 2014 17.64 17.68 17.51 17.65 4,895,872 +0.05(+0.28%)
Jun 19, 2014 17.74 17.75 17.51 17.60 3,200,845 -0.14(-0.79%)
Jun 18, 2014 17.60 17.74 17.47 17.74 3,650,874 +0.08(+0.45%)
Jun 17, 2014 17.29 17.73 17.16 17.66 5,845,727 +0.36(+2.08%)
Jun 16, 2014 17.38 17.42 17.15 17.30 5,871,161 -0.13(-0.75%)
Jun 13, 2014 17.26 17.51 17.19 17.43 5,744,846 +0.18(+1.04%)
Jun 12, 2014 17.44 17.50 17.17 17.25 5,270,956 -0.22(-1.26%)
Jun 11, 2014 17.77 17.78 17.46 17.47 5,282,002 -0.51(-2.84%)
Jun 10, 2014 17.85 17.99 17.74 17.98 3,595,245 +0.03(+0.17%)
Jun 06, 2014 17.62 17.95 17.61 17.95 5,401,387 +0.35(+1.99%)
Jun 05, 2014 17.65 17.71 17.31 17.60 6,268,364 +0.02(+0.11%)
Jun 04, 2014 17.15 17.70 17.13 17.58 5,030,545 +0.25(+1.44%)
Jun 03, 2014 17.28 17.36 17.11 17.33 4,360,435 +0.02(+0.12%)
Jun 02, 2014 17.09 17.37 16.91 17.31 6,342,578 +0.32(+1.88%)
May 30, 2014 17.18 17.35 16.93 16.99 23,553,732 -0.19(-1.11%)
May 29, 2014 17.33 17.41 16.95 17.18 7,234,116 -0.12(-0.69%)
May 28, 2014 17.39 17.52 17.21 17.30 5,767,431 -0.15(-0.86%)
May 27, 2014 17.33 17.58 17.31 17.45 5,181,708 +0.17(+0.98%)
May 23, 2014 17.20 17.28 17.28 17.28 5,262,100 -0.10(-0.58%)
May 22, 2014 17.55 17.67 17.30 17.38 4,614,370 -0.11(-0.63%)
May 21, 2014 17.70 17.88 17.44 17.49 7,362,366 -0.10(-0.57%)
May 20, 2014 17.56 17.80 17.42 17.59 6,382,984 +0.05(+0.29%)
May 19, 2014 17.32 17.59 17.20 17.54 8,136,418 -0.10(-0.57%)
May 16, 2014 17.82 18.00 17.62 17.64 11,098,648 -0.17(-0.95%)
May 15, 2014 18.16 18.19 17.47 17.81 7,665,987 -0.42(-2.30%)
May 14, 2014 18.51 18.58 18.18 18.23 3,219,252 -0.35(-1.88%)
May 13, 2014 18.56 18.74 18.46 18.58 3,054,143 -0.02(-0.11%)
May 12, 2014 18.33 18.63 18.30 18.60 4,794,529 +0.38(+2.09%)
May 09, 2014 18.16 18.27 17.95 18.22 4,408,829 +0.06(+0.33%)
May 08, 2014 18.15 18.48 18.03 18.16 5,283,017 -0.05(-0.27%)
May 07, 2014 17.75 18.24 17.58 18.21 9,856,473 +0.58(+3.29%)
May 06, 2014 17.67 17.78 17.54 17.63 8,239,278 -0.14(-0.79%)
May 05, 2014 17.64 17.81 17.52 17.77 3,470,157 -0.04(-0.22%)
May 02, 2014 17.96 18.18 17.65 17.81 9,639,830 -0.14(-0.78%)
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.