Genworth Financial (NY: GNW )

3.500 -0.100 (-2.78%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 33.14 33.21 32.66 32.80 2,249,400 -0.34(-1.03%)
Nov 29, 2006 32.81 33.18 32.76 33.14 1,877,200 +0.39(+1.19%)
Nov 28, 2006 32.60 32.94 32.59 32.75 2,201,800 -0.06(-0.18%)
Nov 27, 2006 33.15 33.18 32.70 32.81 2,126,800 -0.41(-1.23%)
Nov 24, 2006 33.09 33.25 33.00 33.22 641,600 +0.12(+0.36%)
Nov 22, 2006 33.12 33.27 32.91 33.10 1,448,400 -0.01(-0.03%)
Nov 21, 2006 33.19 33.29 32.93 33.11 1,932,200 -0.09(-0.27%)
Nov 20, 2006 33.10 33.34 32.85 33.20 2,498,400 -0.13(-0.39%)
Nov 17, 2006 33.11 33.46 33.11 33.33 2,218,500 -0.02(-0.06%)
Nov 16, 2006 33.02 33.44 33.02 33.35 2,522,800 +0.29(+0.88%)
Nov 15, 2006 33.10 33.12 32.62 33.06 3,046,300 -0.02(-0.06%)
Nov 14, 2006 32.66 33.12 32.57 33.08 3,874,000 +0.72(+2.22%)
Nov 13, 2006 32.50 32.57 32.28 32.36 2,426,600 -0.11(-0.34%)
Nov 10, 2006 32.55 32.71 32.30 32.47 2,576,300 -0.01(-0.03%)
Nov 09, 2006 32.39 32.58 32.27 32.48 4,589,000 +0.21(+0.65%)
Nov 08, 2006 32.60 32.61 32.22 32.27 8,882,600 -0.36(-1.10%)
Nov 07, 2006 32.75 32.80 32.55 32.63 3,290,700 -0.16(-0.49%)
Nov 06, 2006 32.87 32.98 32.76 32.79 1,823,100 -0.03(-0.09%)
Nov 03, 2006 32.97 33.08 32.75 32.82 2,164,300 -0.07(-0.21%)
Nov 02, 2006 33.00 33.01 32.60 32.89 3,145,000 -0.13(-0.39%)
Nov 01, 2006 33.44 33.56 33.00 33.02 3,981,900 -0.42(-1.26%)
Oct 31, 2006 33.64 33.74 33.35 33.44 4,848,100 -0.14(-0.42%)
Oct 30, 2006 33.60 33.72 33.39 33.58 2,591,800 -0.11(-0.33%)
Oct 27, 2006 34.45 34.50 33.44 33.69 11,069,600 -2.55(-7.04%)
Oct 26, 2006 36.11 36.47 36.04 36.24 2,303,700 +0.30(+0.83%)
Oct 25, 2006 35.95 35.97 35.62 35.94 2,659,100 +0.07(+0.20%)
Oct 24, 2006 35.50 35.96 35.35 35.87 2,147,900 +0.23(+0.65%)
Oct 23, 2006 35.24 36.00 34.94 35.64 2,051,900 +0.42(+1.19%)
Oct 20, 2006 35.59 35.60 35.10 35.22 1,993,200 -0.39(-1.10%)
Oct 19, 2006 36.01 36.12 35.50 35.61 3,555,000 -0.57(-1.58%)
Oct 18, 2006 36.35 36.39 35.76 36.18 2,053,200 +0.01(+0.03%)
Oct 17, 2006 35.47 36.30 35.47 36.17 3,798,100 +0.56(+1.57%)
Oct 16, 2006 35.30 35.66 35.09 35.61 3,800,000 +0.30(+0.85%)
Oct 13, 2006 35.34 35.49 35.00 35.31 2,474,400 -0.18(-0.51%)
Oct 12, 2006 35.62 35.65 35.31 35.49 2,074,500 +0.12(+0.34%)
Oct 11, 2006 35.10 35.38 35.03 35.37 2,119,400 +0.27(+0.77%)
Oct 10, 2006 35.02 35.17 34.80 35.10 1,046,500 +0.05(+0.14%)
Oct 09, 2006 34.91 35.17 34.63 35.05 1,179,700 +0.17(+0.49%)
Oct 06, 2006 35.15 35.15 34.81 34.88 1,603,000 -0.30(-0.85%)
Oct 05, 2006 35.34 35.42 35.04 35.18 1,482,800 -0.24(-0.68%)
Oct 04, 2006 34.84 35.44 34.84 35.42 1,361,900 +0.57(+1.64%)
Oct 03, 2006 34.35 34.99 34.35 34.85 1,718,600 +0.50(+1.46%)
Oct 02, 2006 34.90 34.90 34.30 34.35 2,718,500 -0.66(-1.89%)
Sep 29, 2006 35.17 35.23 34.86 35.01 1,461,900 -0.16(-0.45%)
Sep 28, 2006 35.13 35.41 35.07 35.17 1,199,300 +0.11(+0.31%)
Sep 27, 2006 35.05 35.41 34.92 35.06 1,467,700 -0.09(-0.26%)
Sep 26, 2006 35.25 35.45 35.04 35.15 1,846,500 -0.10(-0.28%)
Sep 25, 2006 35.02 35.29 34.86 35.25 2,093,500 +0.35(+1.00%)
Sep 22, 2006 34.94 35.11 34.76 34.90 1,839,300 -0.08(-0.23%)
Sep 21, 2006 35.50 35.57 34.97 34.98 1,132,600 -0.52(-1.46%)
Sep 20, 2006 35.28 35.53 35.25 35.50 1,440,900 +0.47(+1.34%)
Sep 19, 2006 35.02 35.10 34.78 35.03 1,781,100 -0.02(-0.06%)
Sep 18, 2006 35.07 35.43 34.93 35.05 2,268,400 -0.21(-0.60%)
Sep 15, 2006 35.45 35.75 35.09 35.26 10,574,900 -0.13(-0.37%)
Sep 14, 2006 35.51 35.60 35.15 35.39 2,969,400 -0.09(-0.25%)
Sep 13, 2006 35.90 35.91 35.32 35.48 4,551,900 -0.62(-1.72%)
Sep 12, 2006 36.00 36.27 35.85 36.10 2,986,300 +0.10(+0.28%)
Sep 11, 2006 35.77 36.40 35.77 36.00 3,866,000 +0.24(+0.67%)
Sep 08, 2006 35.30 35.84 35.09 35.76 3,414,200 +0.64(+1.82%)
Sep 07, 2006 34.97 35.18 34.87 35.12 1,985,900 +0.19(+0.54%)
Sep 06, 2006 35.05 35.31 34.87 34.93 1,869,500 -0.12(-0.34%)
Sep 05, 2006 34.79 35.08 34.75 35.05 2,193,800 +0.42(+1.21%)
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.