Genworth Financial (NY: GNW )

4.450 USD +0.080 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.830 7.210 6.450 6.900 20,976,538 -0.21(-2.95%)
Jul 30, 2009 7.020 7.250 6.930 7.110 20,616,076 +0.45(+6.76%)
Jul 29, 2009 6.790 6.860 6.600 6.660 9,096,816 -0.25(-3.62%)
Jul 28, 2009 6.930 7.020 6.750 6.910 10,750,677 -0.07(-1.00%)
Jul 27, 2009 7.000 7.080 6.860 6.980 9,346,538 +0.09(+1.31%)
Jul 24, 2009 6.710 6.950 6.615 6.890 760 +0.00(+0.00%)
Jul 23, 2009 6.450 6.955 6.450 6.890 14,392,109 +0.47(+7.32%)
Jul 22, 2009 5.910 6.520 5.850 6.420 17,039,263 +0.30(+4.90%)
Jul 21, 2009 6.340 6.350 5.980 6.120 13,484,410 -0.18(-2.86%)
Jul 20, 2009 6.290 6.430 6.180 6.300 10,238,931 +0.06(+0.96%)
Jul 17, 2009 6.290 6.440 6.120 6.240 11,890,913 -0.13(-2.04%)
Jul 16, 2009 6.020 6.420 5.930 6.370 17,002,593 +0.21(+3.41%)
Jul 15, 2009 5.670 6.220 5.670 6.160 16,182,916 +0.61(+10.99%)
Jul 14, 2009 5.750 5.830 5.450 5.550 12,603,044 -0.15(-2.63%)
Jul 13, 2009 5.440 5.720 5.410 5.700 13,580,367 +0.35(+6.54%)
Jul 10, 2009 5.560 5.570 5.280 5.350 12,464,455 -0.28(-4.97%)
Jul 09, 2009 5.490 5.790 5.350 5.630 19,699,512 +0.31(+5.83%)
Jul 08, 2009 6.120 6.270 5.020 5.320 37,104,311 -0.74(-12.21%)
Jul 07, 2009 6.440 6.519 6.000 6.060 13,016,558 -0.30(-4.72%)
Jul 06, 2009 6.140 6.430 6.020 6.360 13,801,442 +0.17(+2.75%)
Jul 02, 2009 6.700 6.800 6.190 6.190 14,999,911 -0.65(-9.50%)
Jul 01, 2009 7.100 7.150 6.760 6.840 11,867,174 -0.15(-2.15%)
Jun 30, 2009 7.250 7.330 6.760 6.990 21,458,585 -0.11(-1.55%)
Jun 29, 2009 6.780 7.410 6.630 7.100 21,972,399 +0.28(+4.11%)
Jun 26, 2009 6.570 6.830 6.540 6.820 14,389,386 +0.13(+1.94%)
Jun 25, 2009 6.540 6.750 6.490 6.690 14,759,928 +0.12(+1.83%)
Jun 24, 2009 6.380 6.690 6.290 6.570 15,330,354 +0.37(+5.97%)
Jun 23, 2009 6.210 6.420 6.050 6.200 13,051,806 +0.10(+1.64%)
Jun 22, 2009 6.520 6.830 5.987 6.100 24,653,141 -0.70(-10.29%)
Jun 19, 2009 6.210 6.930 6.200 6.800 27,643,795 +0.80(+13.33%)
Jun 18, 2009 5.850 6.160 5.580 6.000 13,817,007 +0.21(+3.63%)
Jun 17, 2009 6.290 6.300 5.510 5.790 17,327,075 -0.50(-7.95%)
Jun 16, 2009 6.530 6.600 6.200 6.290 11,053,760 -0.04(-0.63%)
Jun 15, 2009 6.510 6.690 6.300 6.330 13,076,364 -0.40(-5.94%)
Jun 12, 2009 6.890 6.900 6.540 6.730 12,622,712 -0.18(-2.60%)
Jun 11, 2009 6.300 7.050 6.290 6.910 22,070,713 +0.60(+9.51%)
Jun 10, 2009 6.430 6.550 6.200 6.310 15,336,997 -0.05(-0.79%)
Jun 09, 2009 6.530 6.530 6.250 6.360 13,888,846 -0.07(-1.09%)
Jun 08, 2009 6.410 6.530 6.250 6.430 14,259,375 -0.24(-3.60%)
Jun 05, 2009 6.750 6.850 6.480 6.670 15,918,971 +0.18(+2.77%)
Jun 04, 2009 6.360 6.575 6.150 6.490 14,668,959 +0.37(+6.05%)
Jun 03, 2009 6.500 6.600 6.020 6.120 19,280,251 -0.50(-7.55%)
Jun 02, 2009 6.650 6.870 6.000 6.620 22,042,563 +0.02(+0.30%)
Jun 01, 2009 6.280 6.740 6.130 6.600 30,406,969 +0.68(+11.49%)
May 29, 2009 5.250 5.920 5.050 5.920 37,172,551 +0.74(+14.29%)
May 28, 2009 4.750 5.190 4.580 5.180 24,871,198 +0.46(+9.75%)
May 27, 2009 5.050 5.090 4.710 4.720 12,305,952 -0.31(-6.16%)
May 26, 2009 4.750 5.030 4.540 5.030 17,302,894 +0.13(+2.65%)
May 22, 2009 5.170 5.170 4.790 4.900 12,585,651 -0.07(-1.41%)
May 21, 2009 5.000 5.250 4.800 4.970 20,651,379 -0.20(-3.87%)
May 20, 2009 5.630 5.940 5.130 5.170 28,047,464 -0.31(-5.66%)
May 19, 2009 5.300 5.750 5.020 5.480 24,370,293 +0.28(+5.38%)
May 18, 2009 4.980 5.220 4.850 5.200 20,998,784 +0.53(+11.35%)
May 15, 2009 5.130 5.170 4.570 4.670 22,385,734 -0.32(-6.41%)
May 14, 2009 3.910 5.250 3.870 4.990 45,272,173 +0.84(+20.24%)
May 13, 2009 4.800 4.970 3.970 4.150 34,293,588 -1.09(-20.80%)
May 12, 2009 5.650 5.800 4.550 5.240 33,567,566 -0.04(-0.76%)
May 11, 2009 5.150 6.180 4.880 5.280 36,995,488 +0.00(+0.00%)
May 08, 2009 4.070 5.658 4.030 5.280 60,238,130 +0.84(+18.92%)
May 07, 2009 4.540 4.750 4.050 4.440 54,748,409 +0.63(+16.54%)
May 06, 2009 3.570 3.810 3.240 3.810 35,339,999 +0.55(+16.87%)
May 05, 2009 2.770 3.500 2.770 3.260 34,470,984 +0.46(+16.43%)
May 04, 2009 2.500 2.810 2.500 2.800 17,897,635 +0.36(+14.75%)
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.