Genworth Financial (NY: GNW )

6.810 +0.060 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 31.31 31.53 31.20 31.53 823,096 +0.24(+0.75%)
Aug 30, 2005 31.17 31.44 31.13 31.29 907,579 +0.08(+0.25%)
Aug 29, 2005 30.58 31.35 30.35 31.22 951,453 +0.61(+1.99%)
Aug 26, 2005 30.41 30.64 30.26 30.61 612,195 +0.23(+0.74%)
Aug 25, 2005 30.35 30.54 30.25 30.38 652,702 +0.10(+0.32%)
Aug 24, 2005 30.45 30.50 30.15 30.28 633,417 -0.09(-0.29%)
Aug 23, 2005 30.41 30.55 30.28 30.37 960,840 -0.04(-0.13%)
Aug 22, 2005 30.51 30.70 30.38 30.41 831,769 -0.15(-0.48%)
Aug 19, 2005 30.77 30.83 30.46 30.56 757,693 -0.24(-0.76%)
Aug 18, 2005 31.12 31.21 30.64 30.79 1,072,259 -0.32(-1.04%)
Aug 17, 2005 31.14 31.25 30.97 31.12 1,479,675 +0.12(+0.38%)
Aug 16, 2005 30.82 31.08 30.53 31.00 906,150 +0.20(+0.64%)
Aug 15, 2005 30.68 30.86 30.58 30.80 554,036 +0.14(+0.45%)
Aug 12, 2005 30.63 30.75 30.28 30.67 1,030,018 -0.03(-0.10%)
Aug 11, 2005 30.28 30.77 30.26 30.70 857,073 +0.46(+1.52%)
Aug 10, 2005 30.38 30.50 30.06 30.24 659,538 +0.08(+0.26%)
Aug 09, 2005 29.98 30.32 29.95 30.16 704,024 +0.20(+0.65%)
Aug 08, 2005 30.02 30.23 29.75 29.96 641,172 -0.10(-0.33%)
Aug 05, 2005 30.36 30.37 29.95 30.06 692,392 -0.32(-1.06%)
Aug 04, 2005 30.54 30.54 30.22 30.38 895,641 -0.15(-0.48%)
Aug 03, 2005 30.65 30.88 30.43 30.53 1,015,427 -0.05(-0.16%)
Aug 02, 2005 30.57 30.77 30.37 30.58 981,552 +0.40(+1.33%)
Aug 01, 2005 29.99 30.33 29.91 30.18 1,911,987 -0.56(-1.82%)
Jul 29, 2005 31.85 32.00 30.66 30.74 2,778,855 -1.07(-3.36%)
Jul 28, 2005 32.73 32.73 31.56 31.80 1,916,578 -1.02(-3.11%)
Jul 27, 2005 31.82 32.83 31.73 32.82 1,594,258 +1.16(+3.65%)
Jul 26, 2005 31.70 31.80 31.48 31.67 673,822 +0.04(+0.12%)
Jul 25, 2005 31.48 31.86 31.41 31.63 1,081,544 +0.01(+0.03%)
Jul 22, 2005 31.59 31.62 31.33 31.62 977,165 +0.03(+0.09%)
Jul 21, 2005 31.54 31.71 31.24 31.59 533,017 +0.13(+0.40%)
Jul 20, 2005 31.58 31.72 31.40 31.46 1,945,045 -0.10(-0.31%)
Jul 19, 2005 31.41 31.62 31.16 31.56 1,786,997 +0.29(+0.94%)
Jul 18, 2005 31.59 31.65 31.11 31.26 827,891 -0.31(-0.99%)
Jul 15, 2005 31.73 31.73 31.34 31.58 789,629 -0.15(-0.46%)
Jul 14, 2005 31.80 32.03 31.57 31.73 916,660 +0.14(+0.43%)
Jul 13, 2005 31.51 31.77 31.46 31.59 983,695 -0.16(-0.49%)
Jul 12, 2005 31.56 31.79 31.54 31.74 1,377,337 +0.08(+0.25%)
Jul 11, 2005 31.56 31.72 31.46 31.67 1,033,691 +0.06(+0.19%)
Jul 08, 2005 31.04 31.91 30.88 31.61 1,930,965 +0.48(+1.54%)
Jul 07, 2005 30.31 31.34 29.85 31.13 2,057,179 +0.78(+2.58%)
Jul 06, 2005 29.72 30.47 29.42 30.34 2,694,066 +0.65(+2.18%)
Jul 05, 2005 29.59 30.15 29.59 29.70 1,107,665 +0.14(+0.46%)
Jul 01, 2005 29.55 29.65 29.46 29.56 750,347 -0.07(-0.23%)
Jun 30, 2005 29.70 29.89 29.43 29.63 1,036,548 +0.08(+0.27%)
Jun 29, 2005 29.95 30.04 29.49 29.55 1,163,476 -0.11(-0.36%)
Jun 28, 2005 29.42 29.84 29.42 29.66 818,606 +0.36(+1.24%)
Jun 27, 2005 29.55 29.72 29.18 29.29 1,027,773 -0.45(-1.52%)
Jun 24, 2005 29.86 30.38 29.59 29.75 2,895,070 +0.37(+1.27%)
Jun 23, 2005 29.99 30.08 29.11 29.37 1,534,263 -0.62(-2.06%)
Jun 22, 2005 29.45 30.13 29.41 29.99 883,091 +0.59(+2.00%)
Jun 21, 2005 29.16 29.59 28.77 29.40 1,230,614 +0.10(+0.33%)
Jun 20, 2005 29.94 29.95 29.14 29.30 1,803,118 -0.79(-2.64%)
Jun 17, 2005 29.46 30.10 29.40 30.10 1,664,864 +0.60(+2.03%)
Jun 16, 2005 29.46 29.65 29.35 29.50 674,945 +0.04(+0.13%)
Jun 15, 2005 29.21 29.50 29.21 29.46 1,090,625 +0.29(+1.01%)
Jun 14, 2005 28.94 29.17 28.81 29.17 1,150,824 +0.17(+0.57%)
Jun 13, 2005 28.91 29.15 28.70 29.00 887,989 +0.04(+0.14%)
Jun 10, 2005 28.81 28.99 28.71 28.96 768,406 +0.18(+0.61%)
Jun 09, 2005 28.72 28.79 28.42 28.78 770,855 +0.09(+0.31%)
Jun 08, 2005 29.00 29.00 28.57 28.70 614,745 -0.37(-1.28%)
Jun 07, 2005 28.50 29.17 28.38 29.07 1,482,634 +0.72(+2.52%)
Jun 06, 2005 28.08 28.41 27.79 28.35 601,277 +0.27(+0.98%)
Jun 03, 2005 28.18 28.22 27.79 28.08 840,952 -0.32(-1.14%)
Jun 02, 2005 28.56 28.56 28.24 28.40 800,036 -0.01(-0.03%)
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.