Genworth Financial (NY: GNW )

4.860 -0.050 (-1.02%)
Streaming Delayed Price Updated: 2:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.600 6.610 6.390 6.590 10,981,536 +0.45(+7.33%)
Nov 29, 2011 6.080 6.300 5.990 6.140 10,648,070 +0.07(+1.15%)
Nov 28, 2011 5.870 6.230 5.870 6.070 13,577,072 +0.68(+12.62%)
Nov 25, 2011 5.340 5.520 5.335 5.390 3,315,117 +0.04(+0.75%)
Nov 23, 2011 5.570 5.570 5.320 5.350 10,064,998 -0.34(-5.98%)
Nov 22, 2011 5.720 5.850 5.680 5.690 7,137,475 -0.09(-1.56%)
Nov 21, 2011 5.930 5.930 5.660 5.780 12,481,831 -0.31(-5.09%)
Nov 18, 2011 6.200 6.240 6.040 6.090 7,563,766 -0.01(-0.16%)
Nov 17, 2011 6.330 6.400 6.020 6.100 12,161,151 -0.21(-3.33%)
Nov 16, 2011 6.500 6.555 6.280 6.310 11,855,282 -0.29(-4.39%)
Nov 15, 2011 6.660 6.760 6.510 6.600 10,826,664 -0.13(-1.93%)
Nov 14, 2011 6.900 6.940 6.680 6.730 6,753,352 -0.22(-3.17%)
Nov 11, 2011 6.860 7.070 6.760 6.950 10,315,249 +0.40(+6.11%)
Nov 10, 2011 6.750 6.810 6.450 6.550 9,579,900 -0.01(-0.15%)
Nov 09, 2011 6.900 6.910 6.510 6.560 14,114,058 -0.60(-8.38%)
Nov 08, 2011 7.100 7.240 6.930 7.160 12,036,368 +0.18(+2.58%)
Nov 07, 2011 7.130 7.177 6.720 6.980 16,332,777 -0.21(-2.92%)
Nov 04, 2011 6.380 7.380 6.310 7.190 25,060,888 +1.03(+16.72%)
Nov 03, 2011 6.390 6.430 5.930 6.160 13,019,665 -0.01(-0.16%)
Nov 02, 2011 6.180 6.290 6.000 6.170 8,686,521 +0.33(+5.65%)
Nov 01, 2011 6.010 6.100 5.810 5.840 15,871,282 -0.54(-8.46%)
Oct 31, 2011 6.640 6.640 6.370 6.380 9,358,252 -0.47(-6.86%)
Oct 28, 2011 6.730 6.890 6.570 6.850 10,044,172 +0.01(+0.15%)
Oct 27, 2011 6.640 6.990 6.530 6.840 18,790,712 +0.69(+11.22%)
Oct 26, 2011 5.900 6.285 5.760 6.150 13,380,522 +0.42(+7.33%)
Oct 25, 2011 6.280 6.280 5.720 5.730 11,089,084 -0.62(-9.76%)
Oct 24, 2011 6.020 6.410 6.020 6.350 12,122,200 +0.35(+5.83%)
Oct 21, 2011 5.960 6.170 5.900 6.000 9,645,687 +0.14(+2.39%)
Oct 20, 2011 5.800 5.900 5.660 5.860 8,814,130 +0.06(+1.03%)
Oct 19, 2011 6.060 6.270 5.770 5.800 11,082,633 -0.29(-4.76%)
Oct 18, 2011 5.610 6.190 5.490 6.090 11,912,827 +0.50(+8.94%)
Oct 17, 2011 5.810 5.810 5.510 5.590 9,469,644 -0.28(-4.77%)
Oct 14, 2011 5.680 5.900 5.530 5.870 11,264,474 +0.31(+5.58%)
Oct 13, 2011 5.860 5.860 5.460 5.560 10,498,095 -0.33(-5.60%)
Oct 12, 2011 5.740 6.055 5.740 5.890 11,288,324 +0.27(+4.80%)
Oct 11, 2011 5.380 5.750 5.310 5.620 11,618,143 +0.17(+3.12%)
Oct 10, 2011 5.250 5.450 5.250 5.450 7,835,765 +0.32(+6.24%)
Oct 07, 2011 5.550 5.590 5.120 5.130 9,948,310 -0.38(-6.90%)
Oct 06, 2011 5.400 5.520 5.360 5.510 11,864,174 +0.17(+3.18%)
Oct 05, 2011 5.280 5.390 5.110 5.340 10,530,808 +0.02(+0.38%)
Oct 04, 2011 5.230 5.320 4.840 5.320 12,707,234 +0.03(+0.57%)
Oct 03, 2011 5.740 5.830 5.160 5.290 9,240,861 -0.45(-7.84%)
Sep 30, 2011 5.880 5.940 5.722 5.740 8,365,106 -0.26(-4.33%)
Sep 29, 2011 5.730 6.040 5.700 6.000 11,433,770 +0.43(+7.82%)
Sep 28, 2011 5.650 5.700 5.550 5.565 11,729,812 -0.04(-0.80%)
Sep 27, 2011 5.510 5.790 5.440 5.610 12,230,380 +0.28(+5.25%)
Sep 26, 2011 5.260 5.330 5.020 5.330 8,947,227 +0.24(+4.72%)
Sep 23, 2011 4.930 5.170 4.880 5.090 7,230,241 +0.17(+3.46%)
Sep 22, 2011 5.040 5.139 4.800 4.920 15,599,670 -0.43(-8.04%)
Sep 21, 2011 5.700 5.760 5.340 5.350 7,870,964 -0.36(-6.30%)
Sep 20, 2011 5.940 6.050 5.705 5.710 6,326,804 -0.18(-3.06%)
Sep 19, 2011 6.000 6.005 5.740 5.890 7,124,239 -0.27(-4.38%)
Sep 16, 2011 6.190 6.310 5.970 6.160 7,797,328 +0.03(+0.49%)
Sep 15, 2011 6.065 6.160 5.830 6.130 9,994,021 +0.18(+3.03%)
Sep 14, 2011 5.940 6.090 5.600 5.950 9,298,202 +0.09(+1.54%)
Sep 13, 2011 5.830 5.980 5.680 5.860 8,192,312 +0.04(+0.69%)
Sep 12, 2011 5.700 5.830 5.500 5.820 14,258,777 +0.00(+0.00%)
Sep 09, 2011 6.010 6.040 5.700 5.820 11,467,661 -0.29(-4.75%)
Sep 08, 2011 6.410 6.460 6.020 6.110 8,417,600 -0.41(-6.29%)
Sep 07, 2011 6.180 6.560 6.160 6.520 9,132,918 +0.48(+7.95%)
Sep 06, 2011 6.150 6.205 5.940 6.040 8,543,706 -0.35(-5.48%)
Sep 02, 2011 6.410 6.480 6.300 6.390 8,390,868 -0.23(-3.47%)
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.