Genworth Financial (NY: GNW )

3.640 +0.110 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.450 6.590 6.450 6.550 5,226,509 +0.10(+1.55%)
Dec 29, 2011 6.290 6.490 6.280 6.450 4,542,431 +0.16(+2.54%)
Dec 28, 2011 6.390 6.420 6.220 6.290 4,918,734 -0.10(-1.56%)
Dec 27, 2011 6.460 6.570 6.390 6.390 4,116,371 -0.07(-1.08%)
Dec 23, 2011 6.380 6.710 6.300 6.460 3,744,363 +0.46(+7.67%)
Dec 21, 2011 5.920 6.100 5.880 6.000 13,089,611 +0.00(+0.00%)
Dec 20, 2011 5.940 6.070 5.840 6.000 10,868,766 +0.25(+4.35%)
Dec 19, 2011 6.300 6.320 5.690 5.750 10,540,045 -0.51(-8.15%)
Dec 16, 2011 6.320 6.500 6.200 6.260 6,992,126 +0.00(+0.00%)
Dec 15, 2011 6.390 6.480 6.220 6.260 6,064,798 +0.04(+0.64%)
Dec 14, 2011 6.230 6.380 6.070 6.220 11,052,422 -0.07(-1.11%)
Dec 13, 2011 6.500 6.630 6.220 6.290 9,207,106 -0.14(-2.18%)
Dec 12, 2011 6.610 6.650 6.290 6.430 7,277,160 -0.32(-4.74%)
Dec 09, 2011 6.600 6.810 6.600 6.750 7,807,955 +0.21(+3.21%)
Dec 08, 2011 6.870 7.050 6.510 6.540 11,545,098 -0.39(-5.63%)
Dec 07, 2011 6.640 6.940 6.550 6.930 7,399,649 +0.20(+2.97%)
Dec 06, 2011 6.660 6.890 6.470 6.730 7,551,731 +0.02(+0.30%)
Dec 05, 2011 6.760 6.820 6.571 6.710 9,806,427 +0.24(+3.71%)
Dec 02, 2011 6.640 6.830 6.460 6.470 9,411,312 -0.07(-1.07%)
Dec 01, 2011 6.480 6.600 6.385 6.540 7,150,107 -0.05(-0.76%)
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%)
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.