Genworth Financial (NY: GNW )

3.410 USD +0.070 (+2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.58 14.70 13.22 13.58 37,216,938 -2.21(-14.00%)
Jul 29, 2010 15.66 16.10 15.18 15.79 8,484 +0.23(+1.48%)
Jul 28, 2010 15.56 15.80 15.45 15.56 6,954 -0.09(-0.58%)
Jul 27, 2010 15.65 15.88 15.52 15.65 5,228 +0.10(+0.64%)
Jul 26, 2010 15.25 15.69 15.12 15.55 7,486,050 +0.29(+1.90%)
Jul 23, 2010 14.95 15.32 14.64 15.26 6,819,959 +0.26(+1.73%)
Jul 22, 2010 14.20 15.06 14.12 15.00 1,100 +1.07(+7.68%)
Jul 21, 2010 14.53 14.74 13.86 13.93 9,986,216 -0.53(-3.67%)
Jul 20, 2010 14.46 14.50 13.38 14.46 9,988,237 +0.56(+4.03%)
Jul 19, 2010 13.53 14.05 13.40 13.90 7,310,825 +0.45(+3.35%)
Jul 16, 2010 13.46 14.17 13.39 13.45 8,752,624 -0.63(-4.47%)
Jul 15, 2010 14.55 14.55 13.88 14.08 7,145,848 -0.43(-2.96%)
Jul 14, 2010 14.50 14.67 14.25 14.51 5,137,121 -0.22(-1.49%)
Jul 13, 2010 14.78 14.85 14.32 14.73 2,317 +0.27(+1.87%)
Jul 12, 2010 14.49 14.64 14.12 14.46 7,744,398 -0.13(-0.89%)
Jul 09, 2010 14.59 14.60 13.95 14.59 8,402,788 +0.64(+4.59%)
Jul 08, 2010 14.06 14.10 13.61 13.95 1,900 +0.14(+1.01%)
Jul 07, 2010 13.22 13.84 12.98 13.81 14,137 +0.92(+7.14%)
Jul 06, 2010 12.89 13.26 12.69 12.89 8,489 +0.23(+1.82%)
Jul 02, 2010 12.66 13.06 12.45 12.66 6,286,095 -0.11(-0.86%)
Jul 01, 2010 12.77 13.21 12.39 12.77 14,309,014 -0.30(-2.30%)
Jun 30, 2010 13.33 13.56 13.04 13.07 2,031 -0.15(-1.13%)
Jun 29, 2010 13.24 13.82 13.09 13.22 3,039 -0.79(-5.64%)
Jun 25, 2010 14.01 14.21 13.65 14.01 15,712,325 +0.04(+0.29%)
Jun 24, 2010 14.26 14.36 13.76 13.97 11,613,388 -0.48(-3.32%)
Jun 23, 2010 14.69 14.80 14.14 14.45 8,449,931 -0.18(-1.23%)
Jun 22, 2010 15.18 15.22 14.61 14.63 1,000 -0.48(-3.18%)
Jun 21, 2010 15.53 15.74 14.96 15.11 7,387,623 -0.17(-1.11%)
Jun 18, 2010 15.28 15.36 14.92 15.28 9,152,371 +0.35(+2.34%)
Jun 17, 2010 15.35 15.50 14.62 14.93 200 -0.39(-2.55%)
Jun 16, 2010 15.63 15.74 15.19 15.32 11,941,507 -0.61(-3.83%)
Jun 15, 2010 15.55 15.97 15.35 15.93 350 +0.61(+3.98%)
Jun 14, 2010 15.53 16.00 15.30 15.32 7,394,414 -0.04(-0.26%)
Jun 11, 2010 14.84 15.41 14.78 15.36 6,659,298 +0.23(+1.52%)
Jun 10, 2010 14.59 15.16 14.46 15.13 1,700 +1.03(+7.30%)
Jun 09, 2010 14.54 14.96 14.02 14.10 10,501,663 -0.30(-2.08%)
Jun 08, 2010 14.12 14.43 13.45 14.40 13,764,979 +0.43(+3.08%)
Jun 07, 2010 14.77 14.96 13.96 13.97 10,120,293 -0.71(-4.84%)
Jun 04, 2010 14.68 15.32 14.59 14.68 11,934,280 -0.96(-6.14%)
Jun 03, 2010 15.75 15.89 15.26 15.64 6,695,019 -0.02(-0.13%)
Jun 02, 2010 15.09 15.66 14.95 15.66 63,574 +0.74(+4.96%)
Jun 01, 2010 15.23 15.60 14.91 14.92 12,541,703 -0.67(-4.30%)
May 28, 2010 15.59 16.20 15.36 15.59 11,193,157 -0.40(-2.50%)
May 27, 2010 15.37 16.02 15.19 15.99 10,404,553 +1.19(+8.04%)
May 26, 2010 15.03 15.45 14.70 14.80 200 +0.09(+0.61%)
May 25, 2010 13.69 14.76 13.54 14.71 694 +0.34(+2.37%)
May 24, 2010 14.48 15.14 14.27 14.37 11,761,548 -0.14(-0.96%)
May 21, 2010 13.55 14.59 13.39 14.51 11,804,455 +0.68(+4.92%)
May 20, 2010 13.87 14.49 13.75 13.83 16,227 -1.09(-7.31%)
May 19, 2010 14.64 15.26 14.30 14.92 10,617,508 -0.01(-0.07%)
May 18, 2010 15.59 15.63 14.78 14.93 1,200 -0.39(-2.55%)
May 17, 2010 15.69 15.82 14.76 15.32 11,986,747 -0.27(-1.73%)
May 14, 2010 15.59 16.02 15.32 15.59 9,857,604 -0.70(-4.30%)
May 13, 2010 16.57 16.72 16.25 16.29 8,133,907 -0.38(-2.25%)
May 12, 2010 16.60 16.82 16.40 16.67 7,869,471 +0.21(+1.31%)
May 11, 2010 16.90 16.96 16.38 16.45 100 +0.08(+0.49%)
May 10, 2010 16.12 16.38 15.96 16.37 18,136,055 +1.84(+12.66%)
May 07, 2010 15.03 15.21 13.98 14.53 22,181,837 -0.26(-1.76%)
May 06, 2010 15.50 15.94 12.98 14.79 1,000 -0.66(-4.27%)
May 05, 2010 15.67 16.18 15.31 15.45 11,935,256 -0.54(-3.38%)
May 04, 2010 16.53 16.54 15.88 15.99 100 -0.87(-5.16%)
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.