Indicators

Genworth Financial (NY: GNW )

6.400 -0.130 (-1.99%)

Official Closing 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 (%)
Feb 28, 2005	28.56	28.56	28.13	28.16	574,300	-0.30(-1.05%)
Feb 25, 2005	28.04	28.65	27.98	28.46	271,700	+0.39(+1.39%)
Feb 24, 2005	28.02	28.16	27.90	28.07	673,600	+0.04(+0.14%)
Feb 23, 2005	28.04	28.21	27.93	28.03	420,000	+0.03(+0.11%)
Feb 22, 2005	28.21	28.31	28.00	28.00	620,900	-0.21(-0.74%)
Feb 18, 2005	28.57	28.81	28.21	28.21	944,400	-0.33(-1.16%)
Feb 17, 2005	28.28	28.71	28.17	28.54	502,300	+0.16(+0.56%)
Feb 16, 2005	28.46	28.49	28.18	28.38	1,154,000	-0.08(-0.28%)
Feb 15, 2005	28.08	28.61	28.05	28.46	993,700	+0.46(+1.64%)
Feb 14, 2005	27.19	28.21	27.19	28.00	1,440,800	+0.80(+2.94%)
Feb 11, 2005	27.15	27.25	27.10	27.20	448,600	+0.06(+0.22%)
Feb 10, 2005	27.06	27.16	26.91	27.14	1,246,900	+0.08(+0.30%)
Feb 09, 2005	27.10	27.10	26.96	27.06	1,015,700	+0.00(+0.00%)
Feb 08, 2005	26.90	27.08	26.90	27.06	512,300	+0.16(+0.59%)
Feb 07, 2005	26.88	26.94	26.67	26.90	790,700	+0.02(+0.07%)
Feb 04, 2005	26.60	26.90	26.46	26.88	589,300	+0.28(+1.05%)
Feb 03, 2005	26.85	26.94	26.55	26.60	1,003,000	-0.08(-0.30%)
Feb 02, 2005	26.60	26.95	26.60	26.68	569,100	+0.06(+0.23%)

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.