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 (%)
Jul 31, 2009 6.830 7.210 6.450 6.900 20,976,538 -0.21(-2.95%)
Jul 30, 2009 7.020 7.250 6.930 7.110 20,616,076 +0.45(+6.76%)
Jul 29, 2009 6.790 6.860 6.600 6.660 9,096,816 -0.25(-3.62%)
Jul 28, 2009 6.930 7.020 6.750 6.910 10,750,677 -0.07(-1.00%)
Jul 27, 2009 7.000 7.080 6.860 6.980 9,346,538 +0.09(+1.31%)
Jul 24, 2009 6.710 6.950 6.615 6.890 760 +0.00(+0.00%)
Jul 23, 2009 6.450 6.955 6.450 6.890 14,392,109 +0.47(+7.32%)
Jul 22, 2009 5.910 6.520 5.850 6.420 17,039,264 +0.30(+4.90%)
Jul 21, 2009 6.340 6.350 5.980 6.120 13,484,410 -0.18(-2.86%)
Jul 20, 2009 6.290 6.430 6.180 6.300 10,238,931 +0.06(+0.96%)
Jul 17, 2009 6.290 6.440 6.120 6.240 11,890,913 -0.13(-2.04%)
Jul 16, 2009 6.020 6.420 5.930 6.370 17,002,592 +0.21(+3.41%)
Jul 15, 2009 5.670 6.220 5.670 6.160 16,182,916 +0.61(+10.99%)
Jul 14, 2009 5.750 5.830 5.450 5.550 12,603,044 -0.15(-2.63%)
Jul 13, 2009 5.440 5.720 5.410 5.700 13,580,367 +0.35(+6.54%)
Jul 10, 2009 5.560 5.570 5.280 5.350 12,464,455 -0.28(-4.97%)
Jul 09, 2009 5.490 5.790 5.350 5.630 19,699,512 +0.31(+5.83%)
Jul 08, 2009 6.120 6.270 5.020 5.320 37,104,312 -0.74(-12.21%)
Jul 07, 2009 6.440 6.519 6.000 6.060 13,016,558 -0.30(-4.72%)
Jul 06, 2009 6.140 6.430 6.020 6.360 13,801,442 +0.17(+2.75%)
Jul 02, 2009 6.700 6.800 6.190 6.190 14,999,911 -0.65(-9.50%)
Jul 01, 2009 7.100 7.150 6.760 6.840 11,867,174 -0.15(-2.15%)
Jun 30, 2009 7.250 7.330 6.760 6.990 21,458,584 -0.11(-1.55%)
Jun 29, 2009 6.780 7.410 6.630 7.100 21,972,400 +0.28(+4.11%)
Jun 26, 2009 6.570 6.830 6.540 6.820 14,389,386 +0.13(+1.94%)
Jun 25, 2009 6.540 6.750 6.490 6.690 14,759,928 +0.12(+1.83%)
Jun 24, 2009 6.380 6.690 6.290 6.570 15,330,354 +0.37(+5.97%)
Jun 23, 2009 6.210 6.420 6.050 6.200 13,051,806 +0.10(+1.64%)
Jun 22, 2009 6.520 6.830 5.987 6.100 24,653,140 -0.70(-10.29%)
Jun 19, 2009 6.210 6.930 6.200 6.800 27,643,796 +0.80(+13.33%)
Jun 18, 2009 5.850 6.160 5.580 6.000 13,817,007 +0.21(+3.63%)
Jun 17, 2009 6.290 6.300 5.510 5.790 17,327,076 -0.50(-7.95%)
Jun 16, 2009 6.530 6.600 6.200 6.290 11,053,760 -0.04(-0.63%)
Jun 15, 2009 6.510 6.690 6.300 6.330 13,076,364 -0.40(-5.94%)
Jun 12, 2009 6.890 6.900 6.540 6.730 12,622,712 -0.18(-2.60%)
Jun 11, 2009 6.300 7.050 6.290 6.910 22,070,712 +0.60(+9.51%)
Jun 10, 2009 6.430 6.550 6.200 6.310 15,336,997 -0.05(-0.79%)
Jun 09, 2009 6.530 6.530 6.250 6.360 13,888,846 -0.07(-1.09%)
Jun 08, 2009 6.410 6.530 6.250 6.430 14,259,375 -0.24(-3.60%)
Jun 05, 2009 6.750 6.850 6.480 6.670 15,918,971 +0.18(+2.77%)
Jun 04, 2009 6.360 6.575 6.150 6.490 14,668,959 +0.37(+6.05%)
Jun 03, 2009 6.500 6.600 6.020 6.120 19,280,252 -0.50(-7.55%)
Jun 02, 2009 6.650 6.870 6.000 6.620 22,042,564 +0.02(+0.30%)
Jun 01, 2009 6.280 6.740 6.130 6.600 30,406,968 +0.68(+11.49%)
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%)
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.