Genworth Financial (NY: GNW )

4.290 -0.110 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18,682,088 -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%)
May 01, 2013 10.51 10.66 10.15 10.27 18,834,992 +0.24(+2.39%)
Apr 30, 2013 9.840 10.03 9.810 10.03 13,091,616 +0.09(+0.91%)
Apr 29, 2013 9.930 10.01 9.870 9.940 4,227,981 +0.07(+0.71%)
Apr 26, 2013 9.980 9.990 9.800 9.870 4,646,849 -0.12(-1.20%)
Apr 25, 2013 9.960 10.05 9.910 9.990 8,111,551 +0.09(+0.91%)
Apr 24, 2013 9.670 9.960 9.590 9.900 6,114,972 +0.25(+2.59%)
Apr 23, 2013 9.370 9.825 9.360 9.650 6,939,532 +0.34(+3.65%)
Apr 22, 2013 9.390 9.430 9.060 9.310 5,924,758 -0.06(-0.64%)
Apr 19, 2013 9.180 9.410 9.010 9.370 5,981,080 +0.27(+2.97%)
Apr 18, 2013 9.340 9.370 8.980 9.100 7,487,014 -0.20(-2.15%)
Apr 17, 2013 9.570 9.600 9.230 9.300 8,523,595 -0.41(-4.22%)
Apr 16, 2013 9.530 9.750 9.460 9.710 5,608,514 +0.34(+3.63%)
Apr 15, 2013 9.840 9.840 9.340 9.370 7,181,589 -0.53(-5.35%)
Apr 12, 2013 9.900 9.960 9.790 9.900 3,773,326 -0.09(-0.90%)
Apr 11, 2013 9.960 10.06 9.920 9.990 6,930,425 +0.05(+0.50%)
Apr 10, 2013 9.770 10.04 9.760 9.940 7,526,298 +0.17(+1.74%)
Apr 09, 2013 9.930 10.00 9.740 9.770 7,275,264 +0.04(+0.41%)
Apr 08, 2013 9.470 9.750 9.310 9.730 6,425,736 +0.27(+2.85%)
Apr 05, 2013 9.250 9.510 9.170 9.460 6,963,736 -0.03(-0.32%)
Apr 04, 2013 9.450 9.530 9.310 9.490 9,372,837 +0.05(+0.53%)
Apr 03, 2013 9.760 9.790 9.390 9.440 10,029,807 -0.35(-3.58%)
Apr 02, 2013 9.900 9.970 9.760 9.790 9,375,944 -0.08(-0.81%)
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.