Genworth Financial (NY: GNW )

3.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 10.26 10.38 10.21 10.28 4,726,238 +0.08(+0.78%)
Jun 29, 2011 10.07 10.23 9.990 10.20 5,406,853 +0.21(+2.10%)
Jun 28, 2011 10.03 10.06 9.930 9.990 3,409,539 +0.01(+0.10%)
Jun 27, 2011 9.950 10.06 9.840 9.980 3,904,748 +0.03(+0.30%)
Jun 24, 2011 10.10 10.16 9.910 9.950 5,225,735 -0.15(-1.49%)
Jun 23, 2011 10.17 10.22 9.960 10.10 7,096,376 -0.28(-2.70%)
Jun 22, 2011 10.37 10.59 10.36 10.38 5,392,640 -0.04(-0.38%)
Jun 21, 2011 10.30 10.50 10.20 10.42 6,898,688 +0.22(+2.16%)
Jun 20, 2011 10.16 10.20 10.11 10.20 3,659,483 +0.00(+0.00%)
Jun 17, 2011 10.07 10.20 10.01 10.20 5,491,766 +0.28(+2.82%)
Jun 16, 2011 9.890 10.03 9.750 9.920 8,077,655 +0.03(+0.30%)
Jun 15, 2011 10.22 10.22 9.870 9.890 6,937,249 -0.45(-4.35%)
Jun 14, 2011 10.39 10.46 10.31 10.34 5,593,470 +0.10(+0.98%)
Jun 13, 2011 10.30 10.40 10.18 10.24 6,114,922 +0.14(+1.39%)
Jun 10, 2011 10.42 10.44 9.990 10.10 8,777,268 -0.37(-3.53%)
Jun 09, 2011 10.43 10.59 10.35 10.47 4,820,432 +0.01(+0.10%)
Jun 08, 2011 10.55 10.62 10.24 10.46 11,023,943 -0.13(-1.23%)
Jun 07, 2011 10.50 10.68 10.43 10.59 10,042,364 +0.15(+1.44%)
Jun 06, 2011 10.67 10.75 10.33 10.44 6,124,509 -0.29(-2.70%)
Jun 03, 2011 10.85 10.98 10.68 10.73 5,670,597 -0.28(-2.54%)
May 24, 2011 10.97 11.08 10.89 11.01 4,699,338 +0.06(+0.55%)
May 23, 2011 10.94 11.08 10.85 10.95 4,003,309 -0.17(-1.53%)
May 20, 2011 11.29 11.35 11.10 11.12 6,057,805 -0.25(-2.20%)
May 19, 2011 11.31 11.38 11.20 11.37 5,209,046 +0.13(+1.16%)
May 18, 2011 11.19 11.25 11.05 11.24 3,820,638 +0.04(+0.36%)
May 17, 2011 11.16 11.26 10.99 11.20 5,104,662 -0.01(-0.09%)
May 16, 2011 11.19 11.48 11.17 11.21 4,538,498 -0.01(-0.09%)
May 13, 2011 11.53 11.57 11.17 11.22 6,179,749 -0.30(-2.60%)
May 12, 2011 11.40 11.57 11.30 11.52 5,247,677 +0.07(+0.61%)
May 11, 2011 11.25 11.71 11.19 11.45 10,802,669 +0.20(+1.78%)
May 10, 2011 11.48 11.49 11.22 11.25 10,616,523 -0.19(-1.66%)
May 09, 2011 11.45 11.59 11.40 11.44 6,703,363 -0.03(-0.26%)
May 06, 2011 11.80 11.90 11.45 11.47 9,842,678 -0.16(-1.38%)
May 05, 2011 11.91 11.97 11.58 11.63 7,119,296 -0.44(-3.65%)
May 04, 2011 12.16 12.46 11.94 12.07 7,643,880 -0.11(-0.90%)
May 03, 2011 12.44 12.55 12.11 12.18 6,922,884 -0.34(-2.72%)
May 02, 2011 12.43 12.52 12.43 12.52 5,776,492 +0.33(+2.71%)
Apr 29, 2011 12.26 12.26 12.14 12.19 4,442,261 -0.06(-0.49%)
Apr 28, 2011 12.18 12.41 12.14 12.25 9,800,446 +0.05(+0.41%)
Apr 27, 2011 12.30 12.31 12.09 12.20 5,036,539 -0.10(-0.81%)
Apr 26, 2011 12.08 12.30 11.98 12.30 2,703,194 +0.31(+2.59%)
Apr 25, 2011 12.00 12.11 11.98 11.99 2,577,234 -0.03(-0.25%)
Apr 21, 2011 12.10 12.19 11.85 12.02 3,508,028 -0.02(-0.17%)
Apr 20, 2011 12.03 12.23 11.96 12.04 4,163,669 +0.20(+1.69%)
Apr 19, 2011 12.01 12.08 11.78 11.84 3,929,632 -0.11(-0.92%)
Apr 18, 2011 12.02 12.09 11.89 11.95 4,244,596 -0.31(-2.53%)
Apr 15, 2011 12.45 12.45 12.14 12.26 4,313,279 +0.00(+0.00%)
Apr 14, 2011 12.52 12.56 12.22 12.26 4,726,589 -0.29(-2.31%)
Apr 13, 2011 12.72 12.80 12.52 12.55 2,961,152 -0.13(-1.03%)
Apr 12, 2011 12.66 12.73 12.52 12.68 3,680,093 -0.06(-0.47%)
Apr 11, 2011 12.95 13.11 12.70 12.74 4,002,993 -0.25(-1.92%)
Apr 08, 2011 13.40 13.42 12.94 12.99 3,818,280 -0.32(-2.40%)
Apr 07, 2011 13.26 13.41 13.16 13.31 4,194,381 +0.03(+0.23%)
Apr 06, 2011 13.25 13.32 13.18 13.28 4,657,528 +0.08(+0.61%)
Apr 05, 2011 13.34 13.36 13.15 13.20 5,027,266 -0.16(-1.20%)
Apr 04, 2011 13.52 13.64 13.31 13.36 4,455,867 -0.18(-1.33%)
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.