Genworth Financial (NY: GNW )

4.960 -0.060 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.85 23.55 22.85 23.30 944,400 +0.57(+2.51%)
Sep 29, 2004 22.56 22.76 22.50 22.73 605,000 +0.13(+0.58%)
Sep 28, 2004 22.68 22.78 22.45 22.60 461,000 +0.00(+0.00%)
Sep 27, 2004 22.83 22.84 22.60 22.60 606,000 -0.20(-0.88%)
Sep 24, 2004 22.70 22.85 22.65 22.80 1,122,700 +0.30(+1.33%)
Sep 23, 2004 22.51 22.83 22.35 22.50 1,059,900 +0.09(+0.40%)
Sep 22, 2004 22.76 22.82 22.35 22.41 706,200 -0.41(-1.80%)
Sep 21, 2004 22.72 23.02 22.70 22.82 531,200 +0.15(+0.66%)
Sep 20, 2004 23.05 23.14 22.59 22.67 828,600 -0.46(-1.99%)
Sep 17, 2004 23.99 23.99 23.09 23.13 2,456,300 -0.77(-3.22%)
Sep 16, 2004 23.40 23.95 23.34 23.90 673,500 +0.60(+2.58%)
Sep 15, 2004 22.95 23.35 22.85 23.30 817,000 +0.40(+1.75%)
Sep 14, 2004 22.85 22.98 22.78 22.90 932,200 +0.00(+0.00%)
Sep 13, 2004 23.00 23.00 22.84 22.90 1,087,900 +0.02(+0.09%)
Sep 10, 2004 22.95 23.02 22.80 22.88 602,300 -0.07(-0.31%)
Sep 09, 2004 23.29 23.30 22.87 22.95 932,200 -0.27(-1.16%)
Sep 08, 2004 22.80 23.25 22.55 23.22 846,800 +0.36(+1.57%)
Sep 07, 2004 22.35 23.06 22.35 22.86 590,000 +0.38(+1.69%)
Sep 03, 2004 22.40 22.72 22.30 22.48 212,100 -0.02(-0.09%)
Sep 02, 2004 22.40 22.70 22.40 22.50 274,800 +0.00(+0.00%)
Sep 01, 2004 22.75 22.82 22.35 22.50 398,000 -0.23(-1.01%)
Aug 31, 2004 22.40 22.73 22.21 22.73 944,500 +0.45(+2.02%)
Aug 30, 2004 22.20 22.40 22.04 22.28 378,400 +0.24(+1.09%)
Aug 27, 2004 22.46 22.49 22.04 22.04 525,000 -0.36(-1.61%)
Aug 26, 2004 21.95 22.40 21.90 22.40 663,800 +0.50(+2.28%)
Aug 25, 2004 21.68 21.98 21.66 21.90 874,800 +0.25(+1.15%)
Aug 24, 2004 21.75 21.78 21.53 21.65 704,700 -0.05(-0.23%)
Aug 23, 2004 21.85 21.87 21.64 21.70 480,300 -0.10(-0.46%)
Aug 20, 2004 21.50 21.86 21.50 21.80 1,208,600 +0.20(+0.93%)
Aug 19, 2004 21.47 21.69 21.35 21.60 532,900 +0.03(+0.14%)
Aug 18, 2004 21.40 21.91 21.05 21.57 674,700 +0.10(+0.47%)
Aug 17, 2004 21.52 21.70 21.40 21.47 321,700 +0.01(+0.05%)
Aug 16, 2004 21.25 21.48 21.19 21.46 907,300 +0.39(+1.85%)
Aug 13, 2004 20.99 21.14 20.95 21.07 769,300 +0.09(+0.43%)
Aug 12, 2004 21.05 21.05 20.81 20.98 763,900 -0.07(-0.33%)
Aug 11, 2004 21.10 21.28 20.75 21.05 3,912,300 -0.15(-0.71%)
Aug 10, 2004 21.46 21.55 21.00 21.20 1,137,000 -0.21(-0.98%)
Aug 09, 2004 21.50 21.60 21.29 21.41 666,700 -0.03(-0.14%)
Aug 06, 2004 21.68 21.94 21.19 21.44 1,280,900 -0.39(-1.79%)
Aug 05, 2004 22.35 22.40 21.75 21.83 877,800 -0.62(-2.76%)
Aug 04, 2004 22.76 22.99 22.35 22.45 719,700 -0.31(-1.36%)
Aug 03, 2004 22.70 22.84 22.55 22.76 936,500 +0.04(+0.18%)
Aug 02, 2004 22.70 22.85 22.50 22.72 391,200 -0.02(-0.09%)
Jul 30, 2004 22.65 22.90 22.55 22.74 591,700 +0.06(+0.26%)
Jul 29, 2004 22.46 22.80 22.45 22.68 517,600 +0.16(+0.71%)
Jul 28, 2004 22.73 22.76 22.45 22.52 1,213,900 -0.08(-0.35%)
Jul 27, 2004 22.99 23.03 22.38 22.60 1,296,900 -0.39(-1.70%)
Jul 26, 2004 22.97 23.17 22.72 22.99 748,600 -0.06(-0.26%)
Jul 23, 2004 23.20 23.25 22.87 23.05 1,063,500 -0.07(-0.30%)
Jul 22, 2004 23.20 23.26 22.83 23.12 979,800 -0.08(-0.34%)
Jul 21, 2004 23.15 23.50 23.03 23.20 1,315,700 +0.05(+0.22%)
Jul 20, 2004 23.00 23.24 22.62 23.15 1,668,700 +0.35(+1.54%)
Jul 19, 2004 22.50 22.80 22.45 22.80 837,500 +0.32(+1.42%)
Jul 16, 2004 22.90 23.05 22.43 22.48 770,800 -0.36(-1.58%)
Jul 15, 2004 22.80 22.90 22.72 22.84 570,800 +0.05(+0.22%)
Jul 14, 2004 22.90 23.30 22.68 22.79 1,535,400 -0.21(-0.91%)
Jul 13, 2004 22.24 23.19 22.23 23.00 2,330,600 +0.90(+4.07%)
Jul 12, 2004 21.84 22.13 21.79 22.10 954,800 +0.21(+0.96%)
Jul 09, 2004 22.00 22.00 21.50 21.89 1,146,500 +0.04(+0.18%)
Jul 08, 2004 22.25 22.33 21.76 21.85 911,400 -0.45(-2.02%)
Jul 07, 2004 22.27 22.32 22.14 22.30 1,051,100 +0.08(+0.36%)
Jul 06, 2004 22.25 22.35 21.89 22.22 1,148,400 -0.08(-0.36%)
Jul 02, 2004 22.55 22.56 21.95 22.30 739,400 -0.35(-1.55%)
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.