Genworth Financial (NY: GNW )

3.850 USD -0.090 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 12.90 13.24 12.62 12.99 17,389,231 -0.37(-2.77%)
Jul 30, 2013 13.39 13.43 13.21 13.36 6,847,756 +0.08(+0.60%)
Jul 29, 2013 13.26 13.35 13.14 13.28 4,240,035 +0.01(+0.08%)
Jul 26, 2013 13.25 13.33 13.17 13.27 4,182,778 -0.10(-0.75%)
Jul 25, 2013 13.23 13.39 13.11 13.37 4,927,167 +0.06(+0.45%)
Jul 24, 2013 13.49 13.51 13.19 13.31 6,949,190 -0.09(-0.67%)
Jul 23, 2013 13.70 13.79 13.35 13.40 10,686,682 +0.05(+0.37%)
Jul 22, 2013 13.20 13.41 13.17 13.35 5,577,695 +0.18(+1.37%)
Jul 19, 2013 13.12 13.26 12.91 13.17 5,193,383 +0.04(+0.30%)
Jul 18, 2013 12.90 13.16 12.82 13.13 6,053,707 +0.38(+2.98%)
Jul 17, 2013 12.85 12.88 12.68 12.75 5,606,338 -0.03(-0.23%)
Jul 16, 2013 12.84 12.89 12.59 12.78 5,178,363 -0.04(-0.31%)
Jul 15, 2013 12.79 12.94 12.75 12.82 6,256,740 +0.08(+0.63%)
Jul 12, 2013 12.43 12.74 12.37 12.74 6,192,045 +0.34(+2.74%)
Jul 11, 2013 12.64 12.66 12.29 12.40 8,724,136 +0.02(+0.16%)
Jul 10, 2013 12.36 12.46 12.31 12.38 6,208,076 -0.02(-0.16%)
Jul 09, 2013 12.39 12.49 12.27 12.40 7,720,633 +0.13(+1.06%)
Jul 08, 2013 12.43 12.47 12.18 12.27 7,380,843 -0.05(-0.41%)
Jul 05, 2013 12.07 12.32 12.07 12.32 5,684,682 +0.43(+3.62%)
Jul 03, 2013 11.87 11.99 11.81 11.89 3,776,795 -0.09(-0.75%)
Jul 02, 2013 11.88 12.26 11.84 11.98 11,320,576 +0.06(+0.50%)
Jul 01, 2013 11.50 11.95 11.48 11.92 11,649,748 +0.51(+4.47%)
Jun 28, 2013 11.34 11.47 11.19 11.41 8,468,909 +0.02(+0.18%)
Jun 27, 2013 11.28 11.43 11.24 11.39 8,617,529 +0.23(+2.06%)
Jun 26, 2013 11.00 11.22 10.99 11.16 13,370,888 +0.28(+2.57%)
Jun 25, 2013 10.75 10.91 10.60 10.88 8,989,001 +0.27(+2.54%)
Jun 24, 2013 10.81 10.91 10.36 10.61 18,682,089 -0.37(-3.37%)
Jun 21, 2013 11.04 11.12 10.62 10.98 16,185,468 +0.03(+0.27%)
Jun 20, 2013 11.12 11.28 10.90 10.95 9,370,355 -0.32(-2.84%)
Jun 19, 2013 11.36 11.48 11.22 11.27 9,195,942 -0.12(-1.05%)
Jun 18, 2013 11.21 11.39 11.18 11.39 7,164,394 +0.19(+1.70%)
Jun 17, 2013 11.10 11.32 11.09 11.20 9,113,541 +0.20(+1.82%)
Jun 14, 2013 11.06 11.06 10.79 11.00 12,175,584 -0.06(-0.54%)
Jun 13, 2013 10.66 11.08 10.63 11.06 8,105,540 +0.36(+3.36%)
Jun 12, 2013 11.00 11.03 10.68 10.70 5,597,034 -0.18(-1.65%)
Jun 11, 2013 10.97 11.09 10.82 10.88 6,782,887 -0.26(-2.33%)
Jun 10, 2013 10.99 11.21 10.86 11.14 7,705,858 +0.22(+2.01%)
Jun 07, 2013 10.68 10.96 10.59 10.92 6,181,601 +0.35(+3.31%)
Jun 06, 2013 10.34 10.58 10.26 10.57 5,886,242 +0.22(+2.13%)
Jun 05, 2013 10.60 10.60 10.34 10.35 7,107,298 -0.29(-2.73%)
Jun 04, 2013 10.82 10.96 10.49 10.64 12,104,299 -0.21(-1.94%)
Jun 03, 2013 10.86 10.91 10.42 10.85 12,072,874 +0.04(+0.37%)
May 31, 2013 10.99 11.09 10.80 10.81 7,870,392 -0.21(-1.91%)
May 30, 2013 10.74 11.05 10.65 11.02 12,113,021 +0.32(+2.99%)
May 29, 2013 10.57 10.76 10.52 10.70 8,204,193 +0.03(+0.28%)
May 28, 2013 10.56 10.73 10.55 10.67 7,788,624 +0.32(+3.09%)
May 24, 2013 10.41 10.41 10.20 10.35 5,628,511 -0.15(-1.43%)
May 23, 2013 10.23 10.53 10.10 10.50 9,727,139 +0.02(+0.19%)
May 22, 2013 10.78 10.89 10.44 10.48 9,921,726 -0.30(-2.78%)
May 21, 2013 10.82 10.85 10.61 10.78 7,575,438 +0.00(+0.00%)
May 20, 2013 10.73 10.82 10.63 10.78 6,524,477 +0.04(+0.37%)
May 17, 2013 10.65 10.75 10.63 10.74 7,059,415 +0.13(+1.23%)
May 16, 2013 10.95 11.00 10.54 10.61 11,781,111 -0.33(-2.97%)
May 15, 2013 11.01 11.13 10.87 10.94 11,781,693 +0.29(+2.68%)
May 13, 2013 10.42 10.67 10.38 10.65 6,692,287 +0.21(+2.01%)
May 10, 2013 10.51 10.51 10.34 10.44 6,117,341 -0.01(-0.10%)
May 09, 2013 10.74 10.78 10.43 10.45 9,401,174 -0.23(-2.15%)
May 08, 2013 10.93 11.02 10.58 10.68 15,185,465 -0.21(-1.93%)
May 07, 2013 10.77 10.98 10.68 10.89 10,084,545 +0.24(+2.25%)
May 06, 2013 10.53 10.68 10.48 10.65 10,650,964 +0.18(+1.72%)
May 03, 2013 10.50 10.53 10.41 10.47 8,533,027 +0.14(+1.36%)
May 02, 2013 10.36 10.40 10.16 10.33 9,960,437 +0.06(+0.58%)
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.