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

Genworth Financial (NY: GNW )

6.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 7.220 7.530 7.150 7.510 9,280,439 +0.29(+4.02%)
Dec 28, 2012 7.170 7.300 7.104 7.220 5,182,140 -0.03(-0.41%)
Dec 27, 2012 7.310 7.350 7.090 7.250 7,774,110 -0.05(-0.68%)
Dec 26, 2012 7.120 7.320 7.100 7.300 6,280,505 +0.21(+2.96%)
Dec 24, 2012 7.050 7.110 6.980 7.090 3,030,080 +0.04(+0.57%)
Dec 21, 2012 7.220 7.220 7.000 7.050 13,673,663 -0.30(-4.08%)
Dec 20, 2012 7.340 7.400 7.200 7.350 9,401,143 +0.03(+0.41%)
Dec 19, 2012 7.410 7.470 7.240 7.320 8,722,402 -0.02(-0.27%)
Dec 18, 2012 7.160 7.360 6.990 7.340 18,913,104 +0.22(+3.09%)
Dec 17, 2012 7.010 7.120 7.000 7.120 8,239,450 +0.16(+2.30%)
Dec 14, 2012 6.960 7.030 6.900 6.960 7,692,375 +0.00(+0.00%)
Dec 13, 2012 7.010 7.190 6.960 6.960 10,899,461 -0.01(-0.14%)
Dec 12, 2012 6.960 7.030 6.880 6.970 10,247,386 +0.07(+1.01%)
Dec 11, 2012 6.900 7.130 6.800 6.900 18,373,652 +0.18(+2.68%)
Dec 10, 2012 6.600 6.740 6.510 6.720 11,460,021 +0.11(+1.66%)
Dec 07, 2012 6.500 6.690 6.480 6.610 15,765,953 +0.20(+3.12%)
Dec 06, 2012 6.070 6.430 6.040 6.410 16,225,334 +0.33(+5.43%)
Dec 05, 2012 5.990 6.120 5.920 6.080 12,172,113 +0.09(+1.50%)
Dec 04, 2012 5.900 6.010 5.860 5.990 11,905,141 +0.04(+0.67%)
Nov 30, 2012 5.920 5.960 5.850 5.950 26,448,146 +0.08(+1.36%)
Nov 29, 2012 5.910 5.960 5.850 5.870 10,336,528 +0.02(+0.34%)
Nov 28, 2012 5.530 5.850 5.500 5.850 10,484,993 +0.23(+4.09%)
Nov 27, 2012 5.590 5.745 5.560 5.620 8,197,952 +0.04(+0.72%)
Nov 26, 2012 5.600 5.630 5.460 5.580 9,387,294 -0.07(-1.24%)
Nov 23, 2012 5.690 5.740 5.600 5.650 3,182,184 -0.01(-0.18%)
Nov 21, 2012 5.600 5.690 5.540 5.660 7,302,896 +0.06(+1.07%)
Nov 20, 2012 5.560 5.610 5.440 5.600 7,358,505 +0.03(+0.54%)
Nov 19, 2012 5.510 5.625 5.410 5.570 9,425,944 +0.19(+3.53%)
Nov 16, 2012 5.300 5.420 5.210 5.380 12,162,243 +0.09(+1.70%)
Nov 15, 2012 5.190 5.400 5.100 5.290 12,979,087 +0.00(+0.00%)
Nov 14, 2012 5.410 5.500 5.220 5.290 9,361,388 -0.11(-2.04%)
Nov 13, 2012 5.500 5.580 5.400 5.400 10,497,635 -0.14(-2.53%)
Nov 12, 2012 5.640 5.710 5.540 5.540 5,680,806 -0.07(-1.25%)
Nov 09, 2012 5.540 5.730 5.540 5.610 13,382,099 +0.05(+0.90%)
Nov 08, 2012 5.670 5.810 5.540 5.560 10,739,094 -0.09(-1.59%)
Nov 07, 2012 5.830 5.910 5.640 5.650 15,122,128 -0.35(-5.83%)
Nov 06, 2012 6.120 6.180 5.960 6.000 13,291,572 +0.02(+0.33%)
Nov 05, 2012 6.060 6.120 5.940 5.980 10,436,017 -0.08(-1.32%)
Nov 02, 2012 6.280 6.300 5.920 6.060 10,684,683 -0.16(-2.57%)
Nov 01, 2012 6.020 6.300 6.000 6.220 15,518,497 +0.26(+4.36%)
Oct 31, 2012 5.760 6.040 5.710 5.960 13,500,133 +0.48(+8.76%)
Oct 26, 2012 5.610 5.480 5.480 5.480 6,172,000 -0.16(-2.84%)
Oct 25, 2012 5.530 5.660 5.480 5.640 5,667,823 +0.23(+4.25%)
Oct 24, 2012 5.540 5.550 5.400 5.410 5,140,264 -0.08(-1.46%)
Oct 23, 2012 5.560 5.570 5.420 5.490 8,851,648 -0.14(-2.49%)
Oct 19, 2012 5.790 5.825 5.530 5.630 9,419,458 -0.18(-3.10%)
Oct 18, 2012 5.800 5.915 5.740 5.810 7,622,304 +0.02(+0.35%)
Oct 17, 2012 5.710 5.860 5.700 5.790 7,999,344 +0.09(+1.58%)
Oct 16, 2012 5.570 5.740 5.570 5.700 6,276,836 +0.19(+3.45%)
Oct 15, 2012 5.470 5.570 5.440 5.510 6,345,904 +0.04(+0.73%)
Oct 12, 2012 5.450 5.550 5.210 5.470 13,398,614 -0.02(-0.36%)
Oct 11, 2012 5.550 5.640 5.400 5.490 8,339,047 +0.02(+0.37%)
Oct 10, 2012 5.430 5.500 5.370 5.470 9,342,139 +0.03(+0.55%)
Oct 09, 2012 5.430 5.500 5.360 5.440 7,748,338 +0.02(+0.37%)
Oct 08, 2012 5.370 5.450 5.310 5.420 4,465,182 +0.03(+0.56%)
Oct 05, 2012 5.350 5.480 5.260 5.390 9,708,455 +0.18(+3.45%)
Oct 04, 2012 5.190 5.330 5.120 5.210 11,525,085 +0.05(+0.97%)
Oct 03, 2012 5.160 5.190 5.070 5.160 6,137,970 +0.00(+0.00%)
Oct 02, 2012 5.180 5.220 5.081 5.160 6,259,457 +0.03(+0.58%)
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.