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, 2008 2.840 2.940 2.750 2.830 7,473,398 -0.01(-0.35%)
Dec 30, 2008 2.730 2.840 2.650 2.840 5,816,520 +0.12(+4.41%)
Dec 29, 2008 2.820 2.860 2.650 2.720 5,115,884 -0.12(-4.23%)
Dec 26, 2008 2.800 2.890 2.710 2.840 3,976,183 +0.07(+2.53%)
Dec 24, 2008 2.750 2.820 2.620 2.770 4,428,763 -0.09(-3.15%)
Dec 23, 2008 3.090 3.170 2.790 2.860 11,900,725 -0.17(-5.61%)
Dec 22, 2008 3.140 3.300 2.900 3.030 13,879,629 -0.36(-10.62%)
Dec 19, 2008 3.180 3.390 2.790 3.390 23,222,700 +0.05(+1.50%)
Dec 18, 2008 3.340 3.680 3.200 3.340 28,769,532 +0.21(+6.71%)
Dec 17, 2008 3.500 3.690 3.010 3.130 29,453,846 -0.36(-10.32%)
Dec 16, 2008 2.870 3.990 2.820 3.490 65,558,240 +0.69(+24.64%)
Dec 15, 2008 2.680 2.830 2.500 2.800 16,482,164 +0.30(+12.00%)
Dec 12, 2008 2.310 2.600 2.240 2.500 13,313,625 -0.05(-1.96%)
Dec 11, 2008 2.540 2.770 2.420 2.550 17,981,808 -0.03(-1.16%)
Dec 10, 2008 2.950 3.100 2.500 2.580 30,024,904 +0.17(+7.05%)
Dec 09, 2008 2.200 2.820 2.010 2.410 34,005,452 +0.17(+7.59%)
Dec 08, 2008 1.840 2.950 1.810 2.240 44,796,348 +0.66(+41.77%)
Dec 05, 2008 1.330 1.830 1.270 1.580 28,466,716 +0.29(+22.48%)
Dec 04, 2008 1.400 1.460 1.270 1.290 10,169,045 -0.14(-9.79%)
Dec 03, 2008 1.360 1.550 1.210 1.430 11,802,280 +0.09(+6.72%)
Dec 02, 2008 1.290 1.380 1.160 1.340 8,109,660 +0.19(+16.52%)
Dec 01, 2008 1.390 1.390 1.130 1.150 9,225,009 -0.30(-20.69%)
Nov 28, 2008 1.470 1.490 1.310 1.450 4,960,343 +0.01(+0.69%)
Nov 26, 2008 1.270 1.450 1.140 1.440 13,636,212 +0.14(+10.77%)
Nov 25, 2008 1.400 1.410 1.230 1.300 17,161,160 -0.40(-23.53%)
Nov 24, 2008 1.040 1.700 0.9300 1.700 16,009,700 +0.80(+88.89%)
Nov 21, 2008 1.100 1.100 0.7000 0.9000 19,141,000 -0.09(-9.09%)
Nov 20, 2008 1.010 1.190 0.9900 0.9900 15,525,426 -0.03(-2.94%)
Nov 19, 2008 1.130 1.240 1.020 1.020 13,621,925 -0.10(-8.93%)
Nov 18, 2008 1.430 1.430 1.100 1.120 23,107,696 -0.22(-16.42%)
Nov 17, 2008 1.950 1.950 1.320 1.340 20,930,308 -0.13(-8.84%)
Nov 14, 2008 1.770 1.800 1.400 1.470 22,574,952 -0.06(-3.92%)
Nov 13, 2008 1.120 1.870 0.9000 1.530 37,096,612 +0.53(+53.00%)
Nov 12, 2008 1.380 1.380 0.9500 1.000 40,725,500 -0.24(-19.35%)
Nov 11, 2008 2.060 2.280 1.080 1.240 43,412,568 -1.48(-54.41%)
Nov 10, 2008 3.150 3.200 2.660 2.720 12,464,200 +0.05(+1.87%)
Nov 07, 2008 4.020 4.090 2.490 2.670 29,010,514 -2.03(-43.19%)
Nov 06, 2008 5.390 5.390 4.630 4.700 7,155,600 -0.48(-9.27%)
Nov 05, 2008 5.490 6.690 5.150 5.180 9,903,262 -0.61(-10.54%)
Nov 04, 2008 5.680 6.250 5.170 5.790 10,136,951 +0.49(+9.25%)
Nov 03, 2008 4.780 5.580 4.640 5.300 8,218,388 +0.46(+9.50%)
Oct 31, 2008 4.130 4.890 4.020 4.840 9,071,180 +0.65(+15.51%)
Oct 30, 2008 4.990 5.080 4.010 4.190 7,407,298 -0.51(-10.85%)
Oct 29, 2008 5.090 5.260 4.650 4.700 7,733,994 -0.62(-11.65%)
Oct 28, 2008 4.740 5.360 4.310 5.320 6,628,861 +1.05(+24.59%)
Oct 27, 2008 4.930 5.000 4.270 4.270 5,046,530 -0.87(-16.93%)
Oct 24, 2008 3.950 5.830 3.710 5.140 9,269,137 +0.52(+11.26%)
Oct 23, 2008 4.810 5.340 4.110 4.620 7,960,398 -0.05(-1.07%)
Oct 22, 2008 5.380 5.610 4.580 4.670 5,070,244 -1.06(-18.50%)
Oct 21, 2008 6.350 6.670 5.600 5.730 4,780,765 -0.74(-11.44%)
Oct 20, 2008 5.820 6.660 5.520 6.470 5,587,508 +1.07(+19.81%)
Oct 17, 2008 5.300 6.040 4.800 5.400 6,767,816 +0.00(+0.00%)
Oct 16, 2008 5.740 5.740 4.500 5.400 9,850,057 +0.17(+3.25%)
Oct 15, 2008 6.490 6.490 5.140 5.230 8,970,075 -1.51(-22.40%)
Oct 14, 2008 7.270 8.010 6.220 6.740 11,373,849 +0.42(+6.65%)
Oct 13, 2008 4.530 6.520 4.410 6.320 9,452,819 +2.82(+80.57%)
Oct 10, 2008 3.610 4.500 3.250 3.500 12,092,100 -0.22(-5.91%)
Oct 09, 2008 5.140 5.280 3.720 3.720 10,373,943 -0.98(-20.85%)
Oct 08, 2008 4.980 5.480 4.600 4.700 7,952,897 -0.32(-6.37%)
Oct 07, 2008 6.900 6.900 5.010 5.020 10,830,336 -1.10(-17.97%)
Oct 06, 2008 7.300 7.300 5.900 6.120 8,369,007 -1.48(-19.47%)
Oct 03, 2008 7.620 8.320 7.280 7.600 6,212,716 +0.30(+4.11%)
Oct 02, 2008 8.500 8.500 7.140 7.300 6,904,402 -0.06(-0.82%)
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.