Genworth Financial (NY: GNW )

5.140 +0.080 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 23.40 23.69 23.08 23.18 4,190,812 -0.44(-1.86%)
Feb 28, 2008 24.02 24.14 23.54 23.62 4,209,438 -0.85(-3.47%)
Feb 27, 2008 23.98 24.65 23.96 24.47 2,548,426 +0.31(+1.28%)
Feb 26, 2008 23.55 24.27 23.47 24.16 3,185,013 +0.46(+1.94%)
Feb 25, 2008 23.12 23.76 22.76 23.70 3,119,054 +0.59(+2.55%)
Feb 22, 2008 22.83 23.11 22.29 23.11 2,997,982 +0.31(+1.36%)
Feb 21, 2008 23.28 23.31 22.69 22.80 2,855,039 -0.36(-1.55%)
Feb 20, 2008 22.70 23.29 22.60 23.16 2,760,840 +0.31(+1.36%)
Feb 19, 2008 23.08 23.20 22.48 22.85 3,760,429 -0.07(-0.31%)
Feb 18, 2008 22.26 22.97 22.01 22.92 0 +0.00(+0.00%)
Feb 15, 2008 22.26 22.97 22.01 22.92 2,951,710 +0.59(+2.64%)
Feb 14, 2008 22.76 22.89 22.30 22.33 2,513,343 -0.47(-2.06%)
Feb 13, 2008 22.90 23.02 22.48 22.80 2,644,253 +0.01(+0.04%)
Feb 12, 2008 22.50 23.20 22.43 22.79 3,460,165 +0.47(+2.11%)
Feb 11, 2008 22.70 23.24 22.06 22.32 3,576,252 -0.70(-3.04%)
Feb 08, 2008 22.28 23.52 22.28 23.02 4,103,767 +0.28(+1.23%)
Feb 07, 2008 22.80 23.12 22.28 22.74 4,834,441 -0.39(-1.69%)
Feb 06, 2008 23.03 23.68 22.89 23.13 3,331,281 +0.24(+1.05%)
Feb 05, 2008 23.55 23.55 22.86 22.89 3,787,505 -1.26(-5.22%)
Feb 04, 2008 24.44 24.48 23.87 24.15 2,724,180 -0.30(-1.23%)
Feb 01, 2008 24.50 24.75 23.90 24.45 4,016,200 +0.13(+0.53%)
Jan 31, 2008 23.08 24.71 22.94 24.32 5,669,990 +0.78(+3.31%)
Jan 30, 2008 23.88 24.49 23.44 23.54 4,848,910 -0.34(-1.42%)
Jan 29, 2008 22.98 23.94 22.84 23.88 4,913,505 +1.01(+4.42%)
Jan 28, 2008 21.84 22.87 21.32 22.87 5,002,913 +1.10(+5.05%)
Jan 25, 2008 22.27 22.50 21.64 21.77 4,050,232 -0.20(-0.91%)
Jan 24, 2008 21.43 22.14 21.07 21.97 6,642,292 +0.74(+3.49%)
Jan 23, 2008 20.35 21.49 19.75 21.23 12,889,187 -0.34(-1.58%)
Jan 22, 2008 20.76 22.58 20.40 21.57 6,940,860 -0.29(-1.33%)
Jan 21, 2008 22.82 22.85 21.09 21.86 0 +0.00(+0.00%)
Jan 18, 2008 22.82 22.85 21.09 21.86 7,278,992 -0.76(-3.36%)
Jan 17, 2008 24.59 24.71 22.56 22.62 6,395,321 -2.13(-8.61%)
Jan 16, 2008 24.00 25.36 23.87 24.75 4,485,009 +0.62(+2.57%)
Jan 15, 2008 24.43 24.58 23.91 24.13 2,792,887 -0.56(-2.27%)
Jan 14, 2008 24.42 24.75 24.25 24.69 2,583,495 +0.51(+2.11%)
Jan 11, 2008 24.07 24.58 24.04 24.18 4,219,300 -0.21(-0.86%)
Jan 10, 2008 23.71 24.73 23.52 24.39 4,348,047 +0.55(+2.31%)
Jan 09, 2008 24.14 24.14 23.30 23.84 7,175,051 -0.32(-1.32%)
Jan 08, 2008 24.64 24.91 24.04 24.16 4,430,445 -0.31(-1.27%)
Jan 07, 2008 24.58 24.77 24.34 24.47 4,950,144 +0.07(+0.29%)
Jan 04, 2008 24.43 24.73 24.35 24.40 3,560,159 -0.42(-1.69%)
Jan 03, 2008 25.03 25.12 24.70 24.82 2,002,612 -0.18(-0.72%)
Jan 02, 2008 25.48 25.57 24.87 25.00 4,468,705 -0.45(-1.77%)
Jan 01, 2008 25.11 25.75 24.82 25.45 2,065,515 +0.00(+0.00%)
Dec 31, 2007 25.11 25.75 24.82 25.45 2,065,515 +0.14(+0.55%)
Dec 28, 2007 25.27 25.64 25.26 25.31 2,389,317 +0.00(+0.00%)
Dec 27, 2007 25.60 25.69 25.14 25.31 2,816,777 -0.35(-1.36%)
Dec 26, 2007 26.25 26.25 25.36 25.66 2,285,400 -0.39(-1.50%)
Dec 24, 2007 25.60 26.16 25.19 26.05 1,840,096 +0.92(+3.66%)
Dec 21, 2007 24.98 25.50 24.77 25.13 4,874,804 +0.48(+1.95%)
Dec 20, 2007 24.96 25.03 24.36 24.65 5,328,875 -0.08(-0.32%)
Dec 19, 2007 24.35 24.79 24.07 24.73 7,667,827 +0.38(+1.56%)
Dec 18, 2007 24.49 24.54 23.83 24.35 6,800,370 +0.36(+1.50%)
Dec 17, 2007 24.43 24.84 23.89 23.99 5,114,741 -0.60(-2.44%)
Dec 14, 2007 25.76 25.76 24.53 24.59 3,959,025 -1.06(-4.13%)
Dec 13, 2007 25.64 25.76 25.17 25.65 3,432,921 -0.29(-1.12%)
Dec 12, 2007 26.77 27.07 25.32 25.94 6,303,472 -0.19(-0.73%)
Dec 11, 2007 27.31 27.62 26.07 26.13 6,187,105 -2.06(-7.31%)
Dec 10, 2007 27.73 28.21 27.29 28.19 3,306,738 +0.59(+2.14%)
Dec 07, 2007 27.94 28.15 27.17 27.60 3,513,033 -0.23(-0.83%)
Dec 06, 2007 26.71 27.98 26.50 27.83 2,939,647 +1.11(+4.15%)
Dec 05, 2007 26.21 26.78 26.17 26.72 2,986,899 +0.70(+2.69%)
Dec 04, 2007 26.18 26.35 25.86 26.02 3,297,800 -0.57(-2.14%)
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.