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 (%)
Nov 30, 2006 32.48 32.55 32.01 32.15 2,295,119 -0.33(-1.03%)
Nov 29, 2006 32.16 32.52 32.11 32.48 1,915,354 +0.38(+1.19%)
Nov 28, 2006 31.95 32.28 31.94 32.10 2,246,552 -0.06(-0.18%)
Nov 27, 2006 32.49 32.52 32.05 32.16 2,170,027 -0.40(-1.23%)
Nov 24, 2006 32.43 32.59 32.34 32.56 654,640 +0.12(+0.36%)
Nov 22, 2006 32.46 32.61 32.25 32.44 1,477,839 -0.01(-0.03%)
Nov 21, 2006 32.53 32.63 32.27 32.45 1,971,472 -0.09(-0.27%)
Nov 20, 2006 32.44 32.68 32.20 32.54 2,549,180 -0.13(-0.39%)
Nov 17, 2006 32.45 32.79 32.45 32.67 2,263,591 -0.02(-0.06%)
Nov 16, 2006 32.36 32.77 32.36 32.69 2,574,076 +0.28(+0.88%)
Nov 15, 2006 32.44 32.46 31.97 32.40 3,108,216 -0.02(-0.06%)
Nov 14, 2006 32.01 32.46 31.92 32.42 3,952,739 +0.71(+2.22%)
Nov 13, 2006 31.85 31.92 31.64 31.72 2,475,921 -0.11(-0.34%)
Nov 10, 2006 31.90 32.06 31.66 31.82 2,628,663 -0.01(-0.03%)
Nov 09, 2006 31.74 31.93 31.63 31.83 4,682,272 +0.21(+0.65%)
Nov 08, 2006 31.95 31.96 31.58 31.63 9,063,140 -0.35(-1.10%)
Nov 07, 2006 32.10 32.15 31.90 31.98 3,357,584 -0.16(-0.49%)
Nov 06, 2006 32.22 32.32 32.11 32.14 1,860,154 -0.03(-0.09%)
Nov 03, 2006 32.31 32.42 32.10 32.17 2,208,289 -0.07(-0.21%)
Nov 02, 2006 32.34 32.35 31.95 32.23 3,208,922 -0.13(-0.39%)
Nov 01, 2006 32.77 32.89 32.34 32.36 4,062,832 -0.41(-1.26%)
Oct 31, 2006 32.97 33.07 32.69 32.77 4,946,638 -0.14(-0.42%)
Oct 30, 2006 32.93 33.05 32.72 32.91 2,644,478 -0.11(-0.33%)
Oct 27, 2006 33.76 33.81 32.77 33.02 11,294,592 -2.50(-7.04%)
Oct 26, 2006 35.39 35.74 35.32 35.52 2,350,523 +0.29(+0.83%)
Oct 25, 2006 35.23 35.25 34.91 35.22 2,713,146 +0.07(+0.20%)
Oct 24, 2006 34.79 35.24 34.65 35.16 2,191,556 +0.23(+0.65%)
Oct 23, 2006 34.54 35.28 34.24 34.93 2,093,605 +0.41(+1.19%)
Oct 20, 2006 34.88 34.89 34.40 34.52 2,033,712 -0.38(-1.10%)
Oct 19, 2006 35.29 35.40 34.79 34.90 3,627,256 -0.56(-1.58%)
Oct 18, 2006 35.63 35.67 35.05 35.46 2,094,931 +0.01(+0.03%)
Oct 17, 2006 34.76 35.58 34.76 35.45 3,875,297 +0.55(+1.57%)
Oct 16, 2006 34.60 34.95 34.39 34.90 3,877,235 +0.29(+0.85%)
Oct 13, 2006 34.64 34.78 34.30 34.61 2,524,692 -0.18(-0.51%)
Oct 12, 2006 34.91 34.94 34.61 34.78 2,116,664 +0.12(+0.34%)
Oct 11, 2006 34.40 34.68 34.33 34.67 2,162,477 +0.26(+0.77%)
Oct 10, 2006 34.32 34.47 34.11 34.40 1,067,770 +0.05(+0.14%)
Oct 09, 2006 34.21 34.47 33.94 34.35 1,203,677 +0.17(+0.49%)
Oct 06, 2006 34.45 34.45 34.12 34.19 1,635,581 -0.29(-0.85%)
Oct 05, 2006 34.64 34.71 34.34 34.48 1,512,938 -0.24(-0.68%)
Oct 04, 2006 34.15 34.73 34.15 34.71 1,389,580 +0.56(+1.64%)
Oct 03, 2006 33.67 34.29 33.67 34.16 1,753,530 +0.49(+1.46%)
Oct 02, 2006 34.20 34.20 33.62 33.67 2,773,754 -0.65(-1.89%)
Sep 29, 2006 34.47 34.53 34.17 34.31 1,491,613 -0.16(-0.45%)
Sep 28, 2006 34.43 34.70 34.37 34.47 1,223,676 +0.11(+0.31%)
Sep 27, 2006 34.35 34.70 34.22 34.36 1,497,531 -0.09(-0.26%)
Sep 26, 2006 34.55 34.74 34.34 34.45 1,884,030 -0.10(-0.28%)
Sep 25, 2006 34.32 34.59 34.17 34.55 2,136,050 +0.34(+1.00%)
Sep 22, 2006 34.24 34.41 34.07 34.20 1,876,684 -0.08(-0.23%)
Sep 21, 2006 34.79 34.86 34.27 34.28 1,155,620 -0.51(-1.46%)
Sep 20, 2006 34.58 34.82 34.55 34.79 1,470,186 +0.46(+1.34%)
Sep 19, 2006 34.32 34.40 34.09 34.33 1,817,301 -0.02(-0.06%)
Sep 18, 2006 34.37 34.72 34.23 34.35 2,314,505 -0.21(-0.60%)
Sep 15, 2006 34.74 35.04 34.39 34.56 10,789,837 -0.13(-0.37%)
Sep 14, 2006 34.80 34.89 34.45 34.69 3,029,753 -0.09(-0.25%)
Sep 13, 2006 35.18 35.19 34.62 34.77 4,644,418 -0.61(-1.72%)
Sep 12, 2006 35.28 35.55 35.14 35.38 3,046,997 +0.10(+0.28%)
Sep 11, 2006 35.06 35.67 35.06 35.28 3,944,577 +0.24(+0.67%)
Sep 08, 2006 34.60 35.13 34.39 35.05 3,483,594 +0.63(+1.82%)
Sep 07, 2006 34.27 34.48 34.18 34.42 2,026,263 +0.19(+0.54%)
Sep 06, 2006 34.35 34.61 34.18 34.23 1,907,497 -0.12(-0.34%)
Sep 05, 2006 34.10 34.38 34.06 34.35 2,238,389 +0.41(+1.21%)
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.