Genworth Financial (NY: GNW )

3.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.05 13.23 13.02 13.14 2,094,391 +0.08(+0.61%)
Dec 30, 2010 13.10 13.25 13.06 13.06 1,890,956 -0.08(-0.61%)
Dec 29, 2010 13.25 13.26 13.11 13.14 2,547,525 -0.05(-0.38%)
Dec 28, 2010 13.30 13.36 13.14 13.19 1,965,170 -0.11(-0.83%)
Dec 27, 2010 13.19 13.33 13.10 13.30 1,657,779 -0.01(-0.08%)
Dec 23, 2010 13.41 13.54 13.26 13.31 2,414,553 -0.10(-0.75%)
Dec 22, 2010 13.06 13.41 13.04 13.41 4,364,742 +0.39(+3.00%)
Dec 21, 2010 12.99 13.08 12.94 13.02 3,027,461 +0.16(+1.24%)
Dec 20, 2010 12.81 12.96 12.51 12.86 3,316,280 +0.02(+0.16%)
Dec 17, 2010 12.78 12.92 12.73 12.84 4,115,488 +0.04(+0.31%)
Dec 16, 2010 12.79 12.97 12.72 12.80 3,009,201 +0.03(+0.23%)
Dec 15, 2010 12.99 13.17 12.74 12.77 4,645,886 -0.26(-2.00%)
Dec 14, 2010 13.15 13.34 13.02 13.03 3,352,920 -0.08(-0.61%)
Dec 13, 2010 13.22 13.34 13.11 13.11 5,194,500 +0.06(+0.46%)
Dec 10, 2010 13.07 13.11 12.93 13.05 3,262,164 +0.05(+0.38%)
Dec 09, 2010 13.19 13.22 12.94 13.00 6,686,572 -0.06(-0.46%)
Dec 08, 2010 12.73 13.09 12.68 13.06 7,122,251 +0.38(+3.00%)
Dec 07, 2010 12.64 12.78 12.58 12.68 5,901,902 +0.27(+2.18%)
Dec 06, 2010 12.52 12.57 12.31 12.41 5,386,055 -0.14(-1.12%)
Dec 03, 2010 12.38 12.60 12.25 12.55 4,558,198 +0.07(+0.56%)
Dec 02, 2010 12.09 12.50 12.03 12.48 6,253,352 +0.46(+3.83%)
Dec 01, 2010 11.87 12.10 11.75 12.02 6,052,018 +0.36(+3.09%)
Nov 30, 2010 11.44 11.78 11.41 11.66 5,011,787 +0.01(+0.09%)
Nov 29, 2010 11.40 11.73 11.35 11.65 6,182,025 +0.05(+0.43%)
Nov 26, 2010 11.54 11.67 11.48 11.60 1,870,341 -0.15(-1.28%)
Nov 24, 2010 11.36 11.75 11.75 11.75 5,764,274 +0.46(+4.07%)
Nov 23, 2010 11.17 11.35 11.10 11.29 7,400,394 -0.09(-0.79%)
Nov 22, 2010 11.47 11.48 11.15 11.38 7,783,303 -0.20(-1.73%)
Nov 19, 2010 11.51 11.67 11.41 11.58 4,357,252 +0.04(+0.35%)
Nov 18, 2010 11.63 11.74 11.51 11.54 6,075,808 +0.08(+0.70%)
Nov 17, 2010 11.52 11.68 11.38 11.46 7,627,942 +0.04(+0.35%)
Nov 16, 2010 11.42 11.73 11.26 11.42 10,249,353 -0.11(-0.95%)
Nov 15, 2010 11.63 11.65 11.50 11.53 9,027,582 -0.03(-0.26%)
Nov 12, 2010 11.72 11.85 11.51 11.56 8,844,690 -0.36(-3.02%)
Nov 11, 2010 11.92 12.02 11.76 11.92 5,466,236 -0.14(-1.16%)
Nov 10, 2010 11.83 12.07 11.75 12.06 5,906,257 +0.26(+2.20%)
Nov 09, 2010 12.01 12.15 11.72 11.80 7,254,313 -0.48(-3.95%)
Nov 08, 2010 12.36 12.36 11.94 12.29 7,771,527 -0.14(-1.17%)
Nov 05, 2010 12.23 12.53 12.08 12.43 6,477,436 +0.18(+1.47%)
Nov 04, 2010 11.84 12.29 11.67 12.25 10,908,002 +0.60(+5.15%)
Nov 03, 2010 11.71 11.79 11.37 11.65 7,397,898 -0.04(-0.34%)
Nov 02, 2010 11.68 11.73 11.49 11.69 6,695,282 +0.11(+0.95%)
Nov 01, 2010 11.37 11.75 11.21 11.58 11,990,305 +0.25(+2.21%)
Oct 29, 2010 10.96 11.52 10.61 11.33 39,620,708 -1.25(-9.94%)
Oct 28, 2010 13.36 13.49 12.55 12.58 10,332,056 -0.62(-4.70%)
Oct 27, 2010 13.28 13.43 13.09 13.20 4,544,427 -0.31(-2.29%)
Oct 25, 2010 13.50 13.70 13.37 13.51 5,194,364 +0.13(+0.97%)
Oct 22, 2010 13.42 13.46 13.25 13.38 2,803,630 -0.01(-0.07%)
Oct 21, 2010 13.53 13.72 13.17 13.39 5,409,261 -0.07(-0.52%)
Oct 20, 2010 13.38 13.54 12.96 13.46 6,601,692 +0.10(+0.75%)
Oct 19, 2010 13.05 13.62 13.01 13.36 9,776,237 +0.11(+0.83%)
Oct 18, 2010 13.10 13.57 13.10 13.25 9,703,378 +0.13(+0.99%)
Oct 15, 2010 13.22 13.40 12.91 13.12 10,591,698 +0.05(+0.38%)
Oct 14, 2010 12.89 13.33 12.62 13.07 10,768,770 +0.11(+0.85%)
Oct 13, 2010 13.06 13.21 12.84 12.96 4,860,563 +0.09(+0.70%)
Oct 12, 2010 12.72 12.90 12.41 12.87 4,268,578 +0.10(+0.78%)
Oct 11, 2010 12.87 12.94 12.67 12.77 4,123,632 -0.05(-0.39%)
Oct 08, 2010 12.82 12.91 12.23 12.82 6,252,744 +0.54(+4.40%)
Oct 07, 2010 12.52 12.55 12.15 12.28 4,501,653 -0.12(-0.97%)
Oct 06, 2010 12.38 12.49 12.25 12.40 3,897,477 +0.00(+0.00%)
Oct 05, 2010 12.20 12.45 12.04 12.40 7,078,739 +0.35(+2.90%)
Oct 04, 2010 12.21 12.40 12.01 12.05 5,260,218 -0.23(-1.87%)
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.