Genworth Financial (NY: GNW )

3.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.27 13.35 13.10 13.10 4,589,914 -0.16(-1.21%)
Sep 29, 2014 13.23 13.38 13.09 13.26 5,203,999 -0.14(-1.04%)
Sep 26, 2014 13.38 13.49 13.26 13.40 4,179,789 +0.07(+0.53%)
Sep 25, 2014 13.35 13.47 13.24 13.33 7,914,772 -0.08(-0.60%)
Sep 24, 2014 13.19 13.44 13.04 13.41 5,248,192 +0.24(+1.82%)
Sep 23, 2014 13.26 13.28 13.12 13.17 5,541,238 -0.12(-0.90%)
Sep 22, 2014 13.45 13.50 13.21 13.29 9,357,247 +0.10(+0.76%)
Sep 19, 2014 13.34 13.34 13.06 13.19 5,701,061 -0.07(-0.53%)
Sep 18, 2014 13.25 13.35 13.23 13.26 2,788,602 +0.05(+0.38%)
Sep 17, 2014 13.19 13.34 13.15 13.21 4,128,112 +0.03(+0.23%)
Sep 16, 2014 13.15 13.32 13.08 13.18 3,444,038 -0.01(-0.08%)
Sep 15, 2014 13.16 13.25 13.02 13.19 4,200,744 +0.02(+0.15%)
Sep 12, 2014 13.12 13.19 12.97 13.17 9,287,085 +0.06(+0.46%)
Sep 11, 2014 13.17 13.30 13.09 13.11 7,208,268 -0.17(-1.28%)
Sep 10, 2014 13.14 13.31 13.14 13.28 4,175,835 +0.17(+1.30%)
Sep 09, 2014 13.24 13.30 13.08 13.11 5,046,294 -0.18(-1.35%)
Sep 08, 2014 13.23 13.31 12.94 13.29 9,133,690 +0.06(+0.45%)
Sep 05, 2014 13.53 13.54 13.12 13.23 11,259,243 -0.30(-2.22%)
Sep 04, 2014 14.14 14.24 13.45 13.53 9,333,484 -0.57(-4.04%)
Sep 03, 2014 14.31 14.32 14.04 14.10 3,000,439 -0.12(-0.84%)
Sep 02, 2014 14.26 14.32 14.10 14.22 3,954,860 +0.03(+0.21%)
Aug 29, 2014 14.10 14.19 14.19 14.19 3,521,400 +0.13(+0.92%)
Aug 28, 2014 13.99 14.12 13.90 14.06 2,756,400 -0.06(-0.42%)
Aug 27, 2014 14.04 14.19 14.01 14.12 3,474,908 +0.09(+0.64%)
Aug 26, 2014 14.04 14.08 13.98 14.03 2,226,355 +0.05(+0.36%)
Aug 25, 2014 13.98 14.05 13.91 13.98 2,911,169 +0.10(+0.72%)
Aug 22, 2014 13.98 13.98 13.81 13.88 3,304,505 -0.13(-0.93%)
Aug 21, 2014 13.87 14.01 13.70 14.01 4,136,543 +0.23(+1.67%)
Aug 20, 2014 13.79 13.93 13.68 13.78 4,345,393 -0.02(-0.14%)
Aug 19, 2014 13.83 14.04 13.78 13.80 4,309,134 -0.01(-0.07%)
Aug 18, 2014 13.52 13.80 13.49 13.81 5,052,340 +0.40(+2.98%)
Aug 15, 2014 13.46 13.51 13.25 13.41 6,141,145 -0.04(-0.30%)
Aug 14, 2014 13.23 13.46 13.20 13.45 4,714,366 +0.22(+1.66%)
Aug 13, 2014 13.03 13.26 13.03 13.23 4,388,041 +0.28(+2.16%)
Aug 12, 2014 13.00 13.04 12.88 12.95 4,388,531 -0.08(-0.61%)
Aug 11, 2014 13.04 13.14 12.94 13.03 3,643,689 +0.12(+0.93%)
Aug 08, 2014 12.79 12.93 12.67 12.91 6,426,013 +0.19(+1.49%)
Aug 07, 2014 13.05 13.12 12.64 12.72 10,021,887 -0.28(-2.15%)
Aug 06, 2014 12.93 13.06 12.91 13.00 6,922,943 +0.02(+0.15%)
Aug 05, 2014 12.96 13.23 12.91 12.98 9,971,653 +0.00(+0.00%)
Aug 04, 2014 13.15 13.27 12.90 12.98 11,976,549 -0.09(-0.69%)
Aug 01, 2014 13.14 13.40 12.90 13.07 15,897,695 -0.03(-0.23%)
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%)
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.