Indicators

Genworth Financial (NY: GNW )

6.400 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.50	32.65	31.28	31.36	2,723,500	-1.09(-3.36%)
Jul 28, 2005	33.40	33.40	32.20	32.45	1,878,400	-1.04(-3.11%)
Jul 27, 2005	32.47	33.50	32.38	33.49	1,562,500	+1.18(+3.65%)
Jul 26, 2005	32.34	32.45	32.12	32.31	660,400	+0.04(+0.12%)
Jul 25, 2005	32.12	32.51	32.05	32.27	1,060,000	+0.01(+0.03%)
Jul 22, 2005	32.23	32.26	31.97	32.26	957,700	+0.03(+0.09%)
Jul 21, 2005	32.18	32.35	31.88	32.23	522,400	+0.13(+0.40%)
Jul 20, 2005	32.22	32.36	32.04	32.10	1,906,300	-0.10(-0.31%)
Jul 19, 2005	32.05	32.26	31.79	32.20	1,751,400	+0.30(+0.94%)
Jul 18, 2005	32.23	32.29	31.74	31.90	811,400	-0.32(-0.99%)
Jul 15, 2005	32.37	32.37	31.98	32.22	773,900	-0.15(-0.46%)
Jul 14, 2005	32.45	32.68	32.21	32.37	898,400	+0.14(+0.43%)
Jul 13, 2005	32.15	32.42	32.10	32.23	964,100	-0.16(-0.49%)
Jul 12, 2005	32.20	32.44	32.18	32.39	1,349,900	+0.08(+0.25%)
Jul 11, 2005	32.20	32.36	32.10	32.31	1,013,100	+0.06(+0.19%)
Jul 08, 2005	31.67	32.56	31.51	32.25	1,892,500	+0.49(+1.54%)
Jul 07, 2005	30.93	31.98	30.46	31.76	2,016,200	+0.80(+2.58%)
Jul 06, 2005	30.32	31.09	30.02	30.96	2,640,400	+0.66(+2.18%)
Jul 05, 2005	30.19	30.76	30.19	30.30	1,085,600	+0.14(+0.46%)

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.