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 (%)
Jun 29, 2012 5.600 5.790 5.480 5.660 13,650,225 +0.23(+4.24%)
Jun 28, 2012 4.900 5.460 4.800 5.430 19,942,810 +0.52(+10.59%)
Jun 27, 2012 4.970 5.090 4.910 4.910 8,785,941 -0.03(-0.61%)
Jun 26, 2012 4.920 5.000 4.890 4.940 5,454,830 +0.05(+1.02%)
Jun 25, 2012 5.100 5.100 4.890 4.890 7,237,682 -0.28(-5.42%)
Jun 22, 2012 5.210 5.270 5.120 5.170 6,084,990 +0.02(+0.39%)
Jun 21, 2012 5.480 5.520 5.140 5.150 5,691,601 -0.33(-6.02%)
Jun 20, 2012 5.490 5.559 5.360 5.480 5,012,165 +0.00(+0.00%)
Jun 19, 2012 5.280 5.540 5.240 5.480 6,194,373 +0.25(+4.78%)
Jun 18, 2012 5.290 5.320 5.200 5.230 5,537,230 -0.14(-2.61%)
Jun 15, 2012 5.220 5.370 5.160 5.370 6,717,428 +0.20(+3.87%)
Jun 14, 2012 5.150 5.240 5.110 5.170 7,376,874 +0.05(+0.98%)
Jun 13, 2012 5.160 5.250 5.100 5.120 7,147,590 -0.06(-1.16%)
Jun 12, 2012 5.090 5.220 5.090 5.180 5,554,036 +0.10(+1.97%)
Jun 11, 2012 5.480 5.500 5.070 5.080 6,985,065 -0.30(-5.58%)
Jun 08, 2012 5.350 5.390 5.210 5.380 4,919,526 -0.01(-0.19%)
Jun 07, 2012 5.570 5.660 5.350 5.390 5,831,445 -0.05(-0.92%)
Jun 06, 2012 5.210 5.475 5.155 5.440 7,446,879 +0.34(+6.67%)
Jun 05, 2012 5.060 5.190 5.030 5.100 8,012,359 +0.05(+0.99%)
Jun 04, 2012 5.100 5.170 5.030 5.050 8,733,134 -0.08(-1.56%)
Jun 01, 2012 5.070 5.240 5.010 5.130 10,783,414 -0.11(-2.10%)
May 31, 2012 5.270 5.310 5.110 5.240 7,152,924 -0.04(-0.76%)
May 30, 2012 5.340 5.370 5.210 5.280 5,531,724 -0.16(-2.94%)
May 29, 2012 5.290 5.480 5.250 5.440 4,834,192 +0.25(+4.82%)
May 25, 2012 5.240 5.280 5.130 5.190 3,967,645 -0.06(-1.14%)
May 24, 2012 5.280 5.320 5.080 5.250 5,413,129 +0.01(+0.19%)
May 23, 2012 5.160 5.260 5.040 5.240 9,896,726 -0.01(-0.19%)
May 22, 2012 5.160 5.505 5.110 5.250 10,586,037 +0.15(+2.94%)
May 21, 2012 4.940 5.110 4.880 5.100 6,452,045 +0.22(+4.51%)
May 18, 2012 5.050 5.070 4.820 4.880 8,990,296 -0.10(-2.01%)
May 17, 2012 5.100 5.140 4.870 4.980 15,561,234 -0.13(-2.54%)
May 16, 2012 5.540 5.650 5.100 5.110 15,432,233 -0.39(-7.09%)
May 15, 2012 5.730 5.760 5.490 5.500 13,349,955 -0.23(-4.01%)
May 14, 2012 5.720 5.770 5.660 5.730 8,241,971 -0.12(-2.05%)
May 11, 2012 5.590 5.880 5.560 5.850 9,537,663 +0.18(+3.17%)
May 10, 2012 5.680 5.750 5.630 5.670 6,785,995 +0.06(+1.07%)
May 09, 2012 5.690 5.690 5.540 5.610 10,914,101 -0.21(-3.61%)
May 08, 2012 5.800 5.840 5.630 5.820 10,122,447 +0.02(+0.34%)
May 07, 2012 5.690 5.800 5.500 5.800 13,141,291 +0.00(+0.00%)
May 04, 2012 5.800 5.845 5.670 5.800 8,986,658 -0.03(-0.51%)
May 03, 2012 6.150 6.185 5.780 5.830 13,892,707 -0.31(-5.05%)
May 02, 2012 6.430 6.500 6.040 6.140 28,221,282 -0.01(-0.16%)
May 01, 2012 6.030 6.210 5.980 6.150 15,200,702 +0.14(+2.33%)
Apr 30, 2012 5.970 6.050 5.900 6.010 8,563,416 +0.02(+0.33%)
Apr 27, 2012 5.980 6.010 5.805 5.990 9,636,968 +0.04(+0.67%)
Apr 26, 2012 5.860 5.970 5.810 5.950 11,834,428 +0.08(+1.36%)
Apr 25, 2012 6.120 6.130 5.700 5.870 20,797,796 -0.17(-2.81%)
Apr 24, 2012 6.020 6.180 5.970 6.040 14,908,119 -0.02(-0.33%)
Apr 23, 2012 5.930 6.070 5.860 6.060 19,492,896 +0.00(+0.00%)
Apr 20, 2012 6.080 6.200 6.010 6.060 14,357,779 +0.02(+0.33%)
Apr 19, 2012 6.010 6.210 5.940 6.040 43,385,576 +0.17(+2.90%)
Apr 18, 2012 6.600 6.600 5.830 5.870 75,245,128 -1.83(-23.77%)
Apr 17, 2012 7.720 7.790 7.620 7.700 5,227,800 +0.08(+1.05%)
Apr 16, 2012 7.720 7.810 7.500 7.620 6,474,231 -0.03(-0.39%)
Apr 13, 2012 7.710 7.760 7.540 7.650 9,336,708 -0.20(-2.55%)
Apr 12, 2012 7.580 7.870 7.530 7.850 8,518,798 +0.31(+4.11%)
Apr 11, 2012 7.530 7.770 7.440 7.540 11,504,299 +0.23(+3.15%)
Apr 10, 2012 7.660 7.780 7.280 7.310 11,144,012 -0.38(-4.94%)
Apr 09, 2012 7.830 7.850 7.650 7.690 7,765,876 -0.36(-4.47%)
Apr 05, 2012 7.940 8.140 7.910 8.050 7,203,430 +0.03(+0.37%)
Apr 04, 2012 8.020 8.140 7.910 8.020 10,394,073 -0.15(-1.84%)
Apr 03, 2012 8.390 8.440 8.020 8.170 13,353,222 -0.21(-2.51%)
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.