Skip to main content

Genworth Financial (NY: GNW )

6.810 +0.060 (+0.89%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 33.71 34.01 33.70 33.94 1,025,222 +0.20(+0.58%)
Aug 31, 2006 33.57 33.81 33.54 33.74 1,628,337 +0.13(+0.38%)
Aug 30, 2006 33.37 33.84 33.23 33.62 2,709,065 +0.28(+0.85%)
Aug 29, 2006 33.37 33.42 33.17 33.33 1,706,595 -0.04(-0.12%)
Aug 28, 2006 33.27 33.65 33.24 33.37 1,718,533 +0.20(+0.59%)
Aug 25, 2006 33.33 33.37 33.00 33.18 2,186,250 -0.36(-1.08%)
Aug 24, 2006 33.57 33.67 33.34 33.54 1,868,317 -0.08(-0.23%)
Aug 23, 2006 33.64 33.70 33.32 33.62 1,220,819 -0.02(-0.06%)
Aug 22, 2006 33.70 33.81 33.48 33.64 1,255,816 +0.01(+0.03%)
Aug 21, 2006 33.50 33.73 33.42 33.63 1,498,245 -0.02(-0.06%)
Aug 18, 2006 34.30 34.30 33.48 33.65 1,478,859 -0.24(-0.69%)
Aug 17, 2006 33.52 33.89 33.46 33.88 2,113,093 +0.18(+0.52%)
Aug 16, 2006 33.91 34.01 33.57 33.70 1,357,134 +0.04(+0.12%)
Aug 15, 2006 33.69 33.80 33.51 33.67 1,215,513 +0.20(+0.59%)
Aug 14, 2006 33.24 33.94 33.21 33.47 1,428,149 +0.45(+1.37%)
Aug 11, 2006 33.11 33.46 32.79 33.02 2,105,032 -0.06(-0.18%)
Aug 10, 2006 33.25 33.39 33.00 33.08 2,054,322 -0.37(-1.11%)
Aug 09, 2006 33.74 34.19 33.45 33.45 2,172,578 -0.03(-0.09%)
Aug 08, 2006 33.57 33.81 33.37 33.48 1,416,517 +0.08(+0.23%)
Aug 07, 2006 33.62 33.71 33.32 33.40 1,731,593 -0.25(-0.76%)
Aug 04, 2006 34.45 34.51 33.43 33.66 2,433,373 -0.55(-1.60%)
Aug 03, 2006 33.99 34.53 33.87 34.20 4,022,428 +0.22(+0.63%)
Aug 02, 2006 33.91 34.10 33.71 33.99 3,835,810 +0.47(+1.40%)
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.