Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genworth Financial (NY: GNW )

5.990 +0.110 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.15 11.45 9.960 10.62 60,136,360 +0.44(+4.32%)
Oct 29, 2009 9.180 10.27 9.180 10.18 43,896,196 +1.49(+17.15%)
Oct 28, 2009 9.410 9.410 8.370 8.690 42,249,940 -0.71(-7.55%)
Oct 27, 2009 9.490 9.730 9.170 9.400 26,884,736 -0.16(-1.67%)
Oct 26, 2009 10.44 10.54 9.460 9.560 30,925,848 -0.84(-8.08%)
Oct 23, 2009 10.53 10.57 10.37 10.40 18,718,596 -0.64(-5.80%)
Oct 22, 2009 10.86 11.10 10.51 11.04 20,029,848 +0.26(+2.41%)
Oct 21, 2009 10.82 11.33 10.75 10.78 18,932,836 -0.12(-1.10%)
Oct 20, 2009 10.96 11.03 10.87 10.90 16,733,264 -0.36(-3.20%)
Oct 19, 2009 11.35 11.67 10.82 11.26 19,765,358 +0.03(+0.27%)
Oct 16, 2009 11.48 11.98 11.16 11.23 25,754,348 -0.77(-6.42%)
Oct 15, 2009 11.80 12.25 11.70 12.00 17,526,864 -0.12(-0.99%)
Oct 14, 2009 11.55 12.22 11.40 12.12 24,784,292 +1.07(+9.68%)
Oct 13, 2009 11.67 11.70 10.98 11.05 20,088,964 -0.74(-6.28%)
Oct 12, 2009 11.85 12.11 11.75 11.79 9,785,844 -0.07(-0.59%)
Oct 09, 2009 11.87 12.05 11.76 11.86 9,662,705 -0.16(-1.33%)
Oct 08, 2009 12.39 12.39 11.97 12.02 12,038,250 -0.08(-0.66%)
Oct 07, 2009 11.96 12.27 11.80 12.10 12,437,751 +0.02(+0.17%)
Oct 06, 2009 11.99 12.40 11.68 12.08 22,646,950 +0.41(+3.51%)
Oct 05, 2009 11.40 11.69 11.23 11.67 19,979,160 +0.35(+3.09%)
Oct 02, 2009 10.50 11.71 10.23 11.32 36,606,764 +0.32(+2.91%)
Oct 01, 2009 11.79 11.80 10.93 11.00 39,095,892 -0.95(-7.95%)
Sep 30, 2009 12.70 12.71 11.69 11.95 30,513,948 -0.49(-3.94%)
Sep 29, 2009 12.91 13.10 12.34 12.44 18,718,248 -0.26(-2.05%)
Sep 28, 2009 11.94 12.89 11.85 12.70 24,495,672 +0.83(+6.99%)
Sep 25, 2009 11.83 12.15 11.48 11.87 27,557,176 -0.19(-1.58%)
Sep 24, 2009 12.97 13.09 11.78 12.06 27,964,468 -0.74(-5.78%)
Sep 23, 2009 13.29 13.46 12.72 12.80 22,640,844 -0.54(-4.05%)
Sep 22, 2009 13.57 13.62 13.12 13.34 19,418,458 +0.11(+0.83%)
Sep 21, 2009 12.72 13.48 12.64 13.23 19,848,880 +0.19(+1.46%)
Sep 18, 2009 13.11 13.28 12.52 13.04 32,771,044 +0.12(+0.93%)
Sep 17, 2009 13.50 13.68 12.77 12.92 39,946,604 +0.11(+0.87%)
Sep 16, 2009 13.02 13.57 12.59 12.81 76,852,728 +0.76(+6.29%)
Sep 15, 2009 11.97 12.26 11.82 12.05 36,411,052 +0.66(+5.79%)
Sep 14, 2009 10.86 11.45 10.76 11.39 16,548,091 +0.23(+2.06%)
Sep 11, 2009 10.90 11.26 10.42 11.16 24,854,448 +0.40(+3.72%)
Sep 10, 2009 10.56 11.56 10.02 10.76 37,393,816 +0.42(+4.06%)
Sep 09, 2009 9.480 10.43 9.350 10.34 25,211,288 +0.91(+9.65%)
Sep 08, 2009 9.430 9.590 9.220 9.430 10,657,985 +0.25(+2.72%)
Sep 04, 2009 9.140 9.260 8.950 9.180 11,389,703 +0.04(+0.44%)
Sep 03, 2009 9.260 9.490 8.840 9.140 15,549,368 +0.24(+2.70%)
Sep 02, 2009 8.850 9.410 8.560 8.900 23,251,702 -0.20(-2.21%)
Sep 01, 2009 10.62 10.72 8.980 9.101 35,203,908 -1.46(-13.82%)
Aug 31, 2009 9.650 10.72 9.410 10.56 28,606,624 +0.62(+6.24%)
Aug 28, 2009 9.770 10.47 9.770 9.940 29,857,088 +0.34(+3.54%)
Aug 27, 2009 8.780 9.630 8.350 9.600 30,147,556 +0.83(+9.46%)
Aug 26, 2009 8.900 8.900 8.480 8.770 12,106,946 -0.01(-0.11%)
Aug 25, 2009 8.600 9.080 8.490 8.780 17,564,984 +0.34(+4.03%)
Aug 24, 2009 8.570 8.850 8.150 8.440 17,683,172 +0.03(+0.36%)
Aug 21, 2009 8.190 8.600 8.080 8.410 16,903,416 +0.44(+5.52%)
Aug 20, 2009 7.910 8.160 7.760 7.970 13,018,347 +0.17(+2.18%)
Aug 19, 2009 7.530 7.950 7.510 7.800 10,211,240 +0.05(+0.65%)
Aug 18, 2009 7.730 7.817 7.600 7.750 9,858,366 +0.18(+2.38%)
Aug 17, 2009 7.710 7.760 7.510 7.570 15,417,204 -0.71(-8.58%)
Aug 14, 2009 8.310 8.370 7.900 8.280 19,723,722 -0.47(-5.37%)
Aug 13, 2009 8.770 8.880 8.550 8.750 12,072,740 +0.19(+2.22%)
Aug 12, 2009 8.110 8.890 8.070 8.560 22,520,660 +0.48(+5.94%)
Aug 11, 2009 8.780 8.820 8.020 8.080 18,658,640 -0.76(-8.60%)
Aug 10, 2009 8.550 9.680 8.330 8.840 25,863,036 +0.13(+1.49%)
Aug 07, 2009 8.420 8.800 8.320 8.710 20,449,788 +0.49(+5.96%)
Aug 06, 2009 8.610 8.730 7.900 8.220 27,071,532 +0.32(+4.05%)
Aug 05, 2009 7.250 8.000 7.160 7.900 27,463,236 +0.77(+10.80%)
Aug 04, 2009 6.890 7.170 6.830 7.130 18,213,196 +0.14(+2.00%)
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.