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

Genworth Financial (NY: GNW )

6.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009 5.250 5.920 5.050 5.920 37,172,552 +0.74(+14.29%)
May 28, 2009 4.750 5.190 4.580 5.180 24,871,198 +0.46(+9.75%)
May 27, 2009 5.050 5.090 4.710 4.720 12,305,952 -0.31(-6.16%)
May 26, 2009 4.750 5.030 4.540 5.030 17,302,894 +0.13(+2.65%)
May 22, 2009 5.170 5.170 4.790 4.900 12,585,651 -0.07(-1.41%)
May 21, 2009 5.000 5.250 4.800 4.970 20,651,380 -0.20(-3.87%)
May 20, 2009 5.630 5.940 5.130 5.170 28,047,464 -0.31(-5.66%)
May 19, 2009 5.300 5.750 5.020 5.480 24,370,292 +0.28(+5.38%)
May 18, 2009 4.980 5.220 4.850 5.200 20,998,784 +0.53(+11.35%)
May 15, 2009 5.130 5.170 4.570 4.670 22,385,734 -0.32(-6.41%)
May 14, 2009 3.910 5.250 3.870 4.990 45,272,172 +0.84(+20.24%)
May 13, 2009 4.800 4.970 3.970 4.150 34,293,588 -1.09(-20.80%)
May 12, 2009 5.650 5.800 4.550 5.240 33,567,568 -0.04(-0.76%)
May 11, 2009 5.150 6.180 4.880 5.280 36,995,488 +0.00(+0.00%)
May 08, 2009 4.070 5.658 4.030 5.280 60,238,128 +0.84(+18.92%)
May 07, 2009 4.540 4.750 4.050 4.440 54,748,408 +0.63(+16.54%)
May 06, 2009 3.570 3.810 3.240 3.810 35,340,000 +0.55(+16.87%)
May 05, 2009 2.770 3.500 2.770 3.260 34,470,984 +0.46(+16.43%)
May 04, 2009 2.500 2.810 2.500 2.800 17,897,636 +0.36(+14.75%)
May 01, 2009 2.240 2.540 2.230 2.440 13,838,553 +0.08(+3.39%)
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%)
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.