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

Genworth Financial (NY: GNW )

6.070 +0.140 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2009 2.300 2.390 2.270 2.360 14,081,952 +0.14(+6.31%)
Apr 29, 2009 2.230 2.340 2.170 2.220 17,426,696 +0.05(+2.30%)
Apr 28, 2009 2.090 2.250 2.070 2.170 10,710,295 +0.02(+0.93%)
Apr 27, 2009 2.080 2.190 2.080 2.150 10,422,929 +0.00(+0.00%)
Apr 24, 2009 2.190 2.230 2.100 2.150 13,202,813 -0.01(-0.46%)
Apr 23, 2009 2.180 2.200 2.080 2.160 11,527,224 +0.09(+4.35%)
Apr 22, 2009 2.180 2.300 2.040 2.070 15,361,239 -0.12(-5.48%)
Apr 21, 2009 1.910 2.200 1.750 2.190 16,179,868 +0.23(+11.73%)
Apr 20, 2009 2.240 2.240 1.960 1.960 18,729,216 -0.34(-14.78%)
Apr 17, 2009 2.310 2.380 2.210 2.300 15,284,645 -0.03(-1.29%)
Apr 16, 2009 2.340 2.390 2.250 2.330 12,786,126 +0.06(+2.64%)
Apr 15, 2009 2.070 2.270 2.000 2.270 16,004,345 +0.23(+11.27%)
Apr 14, 2009 2.310 2.350 2.020 2.040 32,381,976 +0.09(+4.62%)
Apr 13, 2009 2.070 2.270 1.900 1.950 51,329,312 -0.80(-29.09%)
Apr 09, 2009 2.500 2.750 2.400 2.750 23,992,800 +0.42(+18.03%)
Apr 08, 2009 2.460 2.550 2.280 2.330 22,042,372 +0.24(+11.48%)
Apr 07, 2009 2.040 2.180 1.960 2.090 9,665,714 -0.05(-2.34%)
Apr 06, 2009 1.940 2.220 1.900 2.140 13,344,223 +0.12(+5.94%)
Apr 03, 2009 2.040 2.095 1.940 2.020 15,015,812 -0.05(-2.42%)
Apr 02, 2009 2.150 2.230 2.050 2.070 13,965,263 +0.07(+3.50%)
Apr 01, 2009 1.840 2.030 1.780 2.000 8,908,597 +0.10(+5.26%)
Mar 31, 2009 1.840 1.900 1.800 1.900 10,753,163 +0.16(+9.20%)
Mar 30, 2009 1.970 1.970 1.740 1.740 14,502,863 -0.34(-16.35%)
Mar 26, 2009 2.100 2.200 2.010 2.080 18,784,126 -0.03(-1.42%)
Mar 25, 2009 2.110 2.220 1.830 2.110 21,341,424 +0.10(+4.98%)
Mar 24, 2009 1.990 2.200 1.820 2.010 19,185,922 -0.07(-3.37%)
Mar 23, 2009 1.930 2.090 1.920 2.080 18,885,144 +0.30(+16.85%)
Mar 20, 2009 1.850 1.850 1.530 1.780 19,061,986 -0.22(-11.11%)
Mar 19, 2009 2.150 2.240 1.710 2.002 30,712,012 +0.08(+4.30%)
Mar 18, 2009 1.580 1.980 1.520 1.920 34,521,556 +0.28(+17.07%)
Mar 17, 2009 1.530 1.640 1.460 1.640 14,224,489 +0.20(+13.89%)
Mar 16, 2009 1.640 1.750 1.410 1.440 21,455,230 -0.07(-4.64%)
Mar 13, 2009 1.500 1.560 1.350 1.510 0 +0.11(+7.86%)
Mar 12, 2009 1.310 1.420 1.160 1.400 12,399,053 +0.15(+12.00%)
Mar 11, 2009 1.420 1.460 1.150 1.250 14,723,715 -0.04(-3.10%)
Mar 10, 2009 1.070 1.290 1.040 1.290 18,733,212 +0.38(+41.76%)
Mar 09, 2009 0.8100 1.050 0.7800 0.9100 13,768,122 +0.07(+8.33%)
Mar 06, 2009 0.9700 0.9700 0.7800 0.8400 0 -0.07(-7.69%)
Mar 05, 2009 0.9300 1.000 0.8800 0.9100 14,183,780 -0.09(-9.00%)
Mar 04, 2009 1.110 1.120 0.9800 1.000 17,445,968 -0.09(-8.26%)
Mar 02, 2009 1.130 1.200 1.030 1.090 12,395,552 -0.12(-9.92%)
Feb 27, 2009 1.190 1.350 1.150 1.210 0 -0.16(-11.68%)
Feb 26, 2009 1.530 1.550 1.330 1.370 14,153,207 -0.04(-2.84%)
Feb 25, 2009 1.550 1.550 1.290 1.410 15,916,445 -0.10(-6.62%)
Feb 24, 2009 1.300 1.520 1.160 1.510 21,067,636 +0.26(+20.80%)
Feb 23, 2009 1.690 1.720 1.250 1.250 17,339,236 -0.22(-14.97%)
Feb 20, 2009 1.430 1.581 1.300 1.470 15,572,370 -0.12(-7.55%)
Feb 19, 2009 2.040 2.050 1.570 1.590 21,298,476 -0.35(-18.04%)
Feb 18, 2009 2.130 2.230 1.850 1.940 14,456,509 -0.11(-5.37%)
Feb 17, 2009 2.200 2.410 2.050 2.050 14,277,392 -0.28(-12.02%)
Feb 13, 2009 2.390 2.520 2.330 2.330 7,899,309 -0.13(-5.28%)
Feb 12, 2009 2.410 2.480 2.250 2.460 12,993,765 -0.03(-1.20%)
Feb 11, 2009 2.470 2.530 2.280 2.490 15,819,482 +0.24(+10.67%)
Feb 10, 2009 2.750 3.020 2.200 2.250 27,175,552 -0.43(-16.04%)
Feb 09, 2009 2.750 2.800 2.520 2.680 21,010,340 +0.36(+15.52%)
Feb 06, 2009 2.280 2.360 2.160 2.320 11,754,947 -0.02(-0.85%)
Feb 05, 2009 2.260 2.422 2.110 2.340 11,527,138 +0.08(+3.54%)
Feb 04, 2009 2.490 2.490 2.250 2.260 6,919,688 -0.13(-5.44%)
Feb 03, 2009 2.490 2.520 2.390 2.390 7,366,128 -0.04(-1.65%)
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.