Genworth Financial (NY: GNW )

4.410 +0.030 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.39 16.62 15.96 15.97 6,357,978 -0.74(-4.43%)
Jul 30, 2008 18.00 18.19 16.56 16.71 9,593,608 +0.45(+2.77%)
Jul 29, 2008 16.26 16.26 15.50 16.26 11,513,457 +0.66(+4.23%)
Jul 28, 2008 16.40 16.77 15.59 15.60 7,364,342 -0.87(-5.28%)
Jul 25, 2008 16.91 17.31 16.30 16.47 6,635,657 -0.26(-1.55%)
Jul 24, 2008 17.67 17.83 16.68 16.73 9,872,396 -0.87(-4.94%)
Jul 23, 2008 17.44 17.78 17.08 17.60 8,145,352 +0.17(+0.98%)
Jul 22, 2008 16.12 17.48 15.85 17.43 6,236,768 +1.06(+6.48%)
Jul 21, 2008 16.19 16.56 15.97 16.37 5,903,609 +0.14(+0.86%)
Jul 18, 2008 16.07 16.33 15.70 16.23 6,464,665 +0.23(+1.44%)
Jul 17, 2008 15.51 16.56 15.10 16.00 11,646,360 +1.15(+7.74%)
Jul 16, 2008 14.98 15.06 14.13 14.85 14,221,485 -0.08(-0.54%)
Jul 15, 2008 15.97 16.79 14.93 14.93 11,069,534 -1.01(-6.34%)
Jul 14, 2008 16.62 16.79 15.91 15.94 4,936,742 -0.45(-2.75%)
Jul 11, 2008 16.93 17.09 16.23 16.39 6,807,660 -0.78(-4.54%)
Jul 10, 2008 17.25 17.49 16.93 17.17 4,569,858 -0.18(-1.04%)
Jul 09, 2008 17.50 18.02 17.30 17.35 5,854,676 -0.36(-2.03%)
Jul 08, 2008 16.76 17.72 16.49 17.71 5,110,703 +0.95(+5.67%)
Jul 07, 2008 17.61 17.82 16.73 16.76 6,389,915 -0.76(-4.34%)
Jul 04, 2008 17.99 18.05 17.46 17.52 2,185,080 +0.00(+0.00%)
Jul 03, 2008 17.99 18.05 17.46 17.52 2,185,080 -0.25(-1.41%)
Jul 02, 2008 18.00 18.27 17.75 17.77 3,576,928 -0.07(-0.39%)
Jul 01, 2008 17.61 18.00 17.43 17.84 4,895,656 +0.03(+0.17%)
Jun 30, 2008 18.08 18.41 17.72 17.81 6,258,514 -0.18(-1.00%)
Jun 27, 2008 17.81 18.25 17.69 17.99 5,290,088 +0.07(+0.39%)
Jun 26, 2008 18.42 18.55 17.90 17.92 4,514,631 -0.94(-4.98%)
Jun 25, 2008 18.43 19.21 18.35 18.86 3,659,528 +0.43(+2.33%)
Jun 24, 2008 18.13 18.71 17.84 18.43 3,509,706 +0.38(+2.11%)
Jun 23, 2008 18.49 18.49 17.91 18.05 5,592,093 -0.95(-5.00%)
Jun 20, 2008 19.67 19.80 18.95 19.00 3,899,623 -0.88(-4.43%)
Jun 19, 2008 19.40 19.93 19.19 19.88 2,684,063 +0.01(+0.05%)
Jun 18, 2008 20.09 20.29 19.71 19.87 2,732,619 -0.28(-1.39%)
Jun 17, 2008 21.07 21.10 20.13 20.15 2,091,794 -0.72(-3.45%)
Jun 16, 2008 20.51 21.05 20.39 20.87 3,905,932 +0.18(+0.87%)
Jun 13, 2008 20.65 20.69 20.13 20.69 2,834,693 +0.37(+1.82%)
Jun 12, 2008 20.02 20.66 19.94 20.32 4,394,073 +0.54(+2.73%)
Jun 11, 2008 20.81 20.90 19.78 19.78 4,701,006 -1.19(-5.67%)
Jun 10, 2008 20.90 21.07 20.36 20.97 4,757,797 +0.42(+2.04%)
Jun 09, 2008 21.03 21.22 20.49 20.55 4,262,711 -0.32(-1.53%)
Jun 06, 2008 21.55 21.70 20.82 20.87 5,097,143 -0.99(-4.53%)
Jun 05, 2008 21.60 21.89 21.47 21.86 2,529,097 +0.29(+1.34%)
Jun 04, 2008 21.54 21.90 21.38 21.57 3,393,130 -0.18(-0.83%)
Jun 03, 2008 22.03 22.14 21.56 21.75 3,278,145 -0.25(-1.14%)
Jun 02, 2008 22.05 22.10 21.77 22.00 4,015,178 -0.10(-0.45%)
May 30, 2008 22.43 22.54 22.08 22.10 3,504,236 -0.37(-1.65%)
May 29, 2008 22.61 22.68 22.29 22.47 4,337,752 -0.01(-0.04%)
May 28, 2008 22.58 22.65 22.13 22.48 2,978,735 +0.00(+0.00%)
May 27, 2008 22.27 22.70 22.10 22.48 2,376,300 +0.18(+0.81%)
May 26, 2008 22.72 22.75 22.28 22.30 0 +0.00(+0.00%)
May 23, 2008 22.72 22.75 22.28 22.30 2,230,727 -0.56(-2.45%)
May 22, 2008 22.63 22.95 22.46 22.86 1,805,570 +0.34(+1.51%)
May 21, 2008 23.10 23.23 22.48 22.52 2,428,856 -0.63(-2.72%)
May 20, 2008 23.45 23.50 23.06 23.15 2,258,187 -0.54(-2.28%)
May 19, 2008 23.18 23.91 23.18 23.69 2,225,268 +0.36(+1.54%)
May 16, 2008 23.50 23.50 23.05 23.33 2,540,471 -0.20(-0.85%)
May 15, 2008 22.93 23.61 22.70 23.53 2,052,229 +0.48(+2.08%)
May 14, 2008 23.09 23.31 22.76 23.05 3,171,327 +0.21(+0.92%)
May 13, 2008 23.15 23.22 22.79 22.84 2,276,147 -0.29(-1.25%)
May 12, 2008 22.73 23.26 22.59 23.13 4,893,784 +0.59(+2.62%)
May 09, 2008 22.00 22.90 22.00 22.54 1,895,027 +0.21(+0.94%)
May 08, 2008 23.25 23.25 22.14 22.33 3,567,937 -0.58(-2.53%)
May 07, 2008 23.36 23.48 22.81 22.91 4,365,881 -0.38(-1.63%)
May 06, 2008 23.12 23.40 22.93 23.29 3,075,373 +0.02(+0.09%)
May 05, 2008 23.56 23.70 23.12 23.27 3,303,214 -0.47(-1.98%)
May 02, 2008 23.93 24.20 23.58 23.74 4,215,755 +0.00(+0.00%)
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.