| Genworth Financial Inc. Cl A | (NY: GNW) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 01, 2013 | 10.06 | 10.17 | 9.840 | 9.870 | 8,603,237 | -0.13(-1.30%) |
| Mar 28, 2013 | 10.22 | 10.28 | 9.880 | 10.00 | 11,605,195 | -0.19(-1.86%) |
| Mar 27, 2013 | 10.10 | 10.23 | 9.940 | 10.19 | 6,149,112 | -0.03(-0.29%) |
| Mar 26, 2013 | 10.18 | 10.25 | 10.11 | 10.22 | 4,775,400 | +0.07(+0.69%) |
| Mar 25, 2013 | 10.23 | 10.39 | 10.05 | 10.15 | 6,529,826 | +0.01(+0.10%) |
| Mar 22, 2013 | 10.06 | 10.15 | 9.960 | 10.14 | 4,706,034 | +0.13(+1.30%) |
| Mar 21, 2013 | 10.15 | 10.26 | 10.00 | 10.01 | 7,921,174 | -0.22(-2.15%) |
| Mar 20, 2013 | 10.25 | 10.39 | 10.16 | 10.23 | 8,022,597 | +0.13(+1.29%) |
| Mar 19, 2013 | 10.50 | 10.55 | 10.04 | 10.10 | 10,681,287 | -0.34(-3.26%) |
| Mar 18, 2013 | 10.24 | 10.51 | 10.16 | 10.44 | 8,829,532 | -0.05(-0.48%) |
| Mar 15, 2013 | 10.46 | 10.53 | 10.40 | 10.49 | 9,084,687 | -0.01(-0.10%) |
| Mar 14, 2013 | 10.55 | 10.57 | 10.42 | 10.50 | 8,950,328 | -0.01(-0.10%) |
| Mar 13, 2013 | 10.46 | 10.55 | 10.40 | 10.51 | 9,624,892 | +0.05(+0.48%) |
| Mar 12, 2013 | 10.51 | 10.62 | 10.36 | 10.46 | 12,201,368 | -0.04(-0.38%) |
| Mar 11, 2013 | 10.73 | 10.74 | 10.36 | 10.50 | 30,959,383 | +0.66(+6.71%) |
| Mar 08, 2013 | 9.820 | 9.870 | 9.700 | 9.840 | 8,935,629 | +0.19(+1.97%) |
| Mar 07, 2013 | 9.660 | 9.810 | 9.570 | 9.650 | 13,371,479 | +0.04(+0.42%) |
| Mar 06, 2013 | 9.490 | 10.04 | 9.430 | 9.610 | 20,218,283 | +0.22(+2.34%) |
| Mar 05, 2013 | 9.360 | 9.870 | 9.250 | 9.390 | 24,206,910 | +0.30(+3.30%) |
| Mar 04, 2013 | 8.520 | 9.130 | 8.510 | 9.090 | 16,482,707 | +0.57(+6.69%) |
