Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genworth Financial (NY: GNW )

6.730 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 28.13 28.71 28.02 28.41 3,573,995 +0.41(+1.47%)
May 27, 2005 27.44 28.07 27.42 28.00 1,357,032 +0.61(+2.22%)
May 26, 2005 27.30 27.49 27.20 27.39 1,787,099 +0.21(+0.76%)
May 25, 2005 27.56 27.57 27.09 27.19 683,719 -0.25(-0.89%)
May 24, 2005 27.59 27.64 27.25 27.43 875,030 +0.14(+0.50%)
May 23, 2005 27.15 27.35 26.88 27.30 816,260 +0.17(+0.61%)
May 20, 2005 27.24 27.30 27.05 27.13 1,153,477 -0.09(-0.32%)
May 19, 2005 27.62 27.68 27.21 27.22 809,219 -0.21(-0.75%)
May 18, 2005 27.20 27.64 27.15 27.42 3,030,774 +0.23(+0.83%)
May 17, 2005 27.10 27.23 26.94 27.20 1,188,984 -0.03(-0.11%)
May 16, 2005 26.76 27.30 26.73 27.23 502,714 +0.45(+1.68%)
May 13, 2005 26.69 26.94 26.27 26.78 1,470,390 +0.06(+0.22%)
May 12, 2005 27.37 27.51 26.69 26.72 1,492,531 -0.69(-2.50%)
May 11, 2005 27.39 27.67 27.29 27.40 646,682 +0.05(+0.18%)
May 10, 2005 27.03 27.63 26.76 27.35 1,475,390 +0.06(+0.22%)
May 09, 2005 27.75 27.78 26.90 27.30 835,748 -0.39(-1.42%)
May 06, 2005 27.44 27.82 27.33 27.69 1,036,752 +0.27(+1.00%)
May 05, 2005 27.32 27.55 27.18 27.41 2,590,197 +0.12(+0.43%)
May 04, 2005 26.73 27.42 26.71 27.30 960,023 +0.49(+1.83%)
May 03, 2005 26.82 26.95 26.62 26.81 1,638,642 -0.07(-0.26%)
May 02, 2005 27.44 27.44 26.67 26.87 1,018,386 -0.52(-1.90%)
Apr 29, 2005 27.15 27.51 26.33 27.39 1,420,496 +0.19(+0.68%)
Apr 28, 2005 27.34 27.59 27.20 27.21 706,575 -0.24(-0.86%)
Apr 27, 2005 27.31 27.51 27.06 27.44 530,365 -0.04(-0.14%)
Apr 26, 2005 27.41 27.71 27.30 27.48 1,066,750 +0.16(+0.57%)
Apr 25, 2005 26.71 27.32 26.67 27.32 712,901 +0.72(+2.69%)
Apr 22, 2005 27.00 27.30 26.28 26.61 1,650,478 -0.35(-1.31%)
Apr 21, 2005 26.93 27.10 26.73 26.96 1,115,419 +0.18(+0.66%)
Apr 20, 2005 27.15 27.33 26.51 26.79 1,351,624 -0.36(-1.34%)
Apr 19, 2005 27.20 27.42 27.03 27.15 704,840 -0.13(-0.47%)
Apr 18, 2005 27.42 27.51 26.97 27.28 820,545 -0.08(-0.29%)
Apr 15, 2005 27.91 28.17 27.30 27.35 2,033,202 -0.41(-1.48%)
Apr 14, 2005 27.74 27.91 27.66 27.77 1,227,961 +0.07(+0.25%)
Apr 13, 2005 27.76 27.89 27.36 27.70 1,160,721 -0.09(-0.32%)
Apr 12, 2005 27.40 28.28 26.41 27.79 1,482,124 +0.44(+1.61%)
Apr 11, 2005 26.97 27.34 26.90 27.34 1,039,303 +0.39(+1.45%)
Apr 08, 2005 26.95 27.20 26.78 26.95 2,065,546 +0.00(+0.00%)
Apr 07, 2005 27.08 27.17 26.73 26.95 900,539 -0.10(-0.36%)
Apr 06, 2005 27.34 27.43 26.94 27.05 1,291,017 -0.19(-0.68%)
Apr 05, 2005 27.05 27.34 27.05 27.24 1,622,827 +0.19(+0.69%)
Apr 04, 2005 27.27 27.31 26.82 27.05 1,889,234 -0.01(-0.04%)
Apr 01, 2005 27.10 27.15 26.81 27.06 2,157,069 +0.09(+0.33%)
Mar 31, 2005 26.85 27.00 26.72 26.97 2,360,930 -0.03(-0.11%)
Mar 30, 2005 26.95 27.10 26.61 27.00 2,037,487 +0.00(+0.00%)
Mar 29, 2005 26.46 27.24 26.46 27.00 4,193,536 +0.29(+1.10%)
Mar 28, 2005 26.51 26.86 26.42 26.71 8,171,784 +0.44(+1.68%)
Mar 24, 2005 25.92 26.55 25.92 26.27 17,212,274 +0.05(+0.19%)
Mar 23, 2005 26.91 26.91 26.18 26.22 3,948,046 -0.79(-2.94%)
Mar 22, 2005 27.54 27.78 27.00 27.01 2,041,568 -0.53(-1.92%)
Mar 21, 2005 28.38 28.38 27.30 27.54 2,164,211 -0.89(-3.14%)
Mar 18, 2005 28.91 29.21 27.94 28.43 1,022,978 -0.54(-1.86%)
Mar 17, 2005 28.28 29.06 28.24 28.97 913,803 +0.74(+2.60%)
Mar 16, 2005 28.26 28.28 27.95 28.24 1,025,834 -0.02(-0.07%)
Mar 15, 2005 28.13 28.45 28.04 28.26 751,061 +0.25(+0.91%)
Mar 14, 2005 28.50 28.50 27.85 28.00 1,638,846 -0.55(-1.92%)
Mar 11, 2005 28.48 28.72 28.38 28.55 372,826 +0.09(+0.31%)
Mar 10, 2005 28.34 28.63 28.18 28.46 599,747 +0.12(+0.41%)
Mar 09, 2005 28.23 28.52 28.17 28.34 645,253 +0.07(+0.24%)
Mar 08, 2005 28.72 28.85 28.28 28.28 608,521 -0.44(-1.54%)
Mar 07, 2005 27.69 28.86 27.58 28.72 1,798,425 +0.54(+1.91%)
Mar 04, 2005 28.32 28.32 28.03 28.18 648,008 +0.07(+0.24%)
Mar 03, 2005 28.47 28.63 27.94 28.11 664,129 -0.41(-1.44%)
Mar 02, 2005 27.75 28.72 27.64 28.52 682,903 +0.77(+2.79%)
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.