Skip to main content

Genworth Financial (NY: GNW )

6.810 +0.060 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.08 33.14 32.55 32.76 2,064,832 -0.33(-1.01%)
Mar 30, 2006 32.91 33.21 32.78 33.10 1,640,580 +0.06(+0.18%)
Mar 29, 2006 32.44 33.05 32.40 33.04 1,504,061 +0.66(+2.03%)
Mar 28, 2006 32.85 32.93 32.21 32.38 2,399,090 -0.39(-1.20%)
Mar 27, 2006 32.78 32.93 32.61 32.77 1,396,213 -0.13(-0.39%)
Mar 24, 2006 32.73 32.91 32.41 32.90 1,260,611 +0.11(+0.33%)
Mar 23, 2006 33.01 33.03 32.76 32.79 1,424,884 -0.14(-0.42%)
Mar 22, 2006 33.08 33.08 32.74 32.93 1,447,433 -0.05(-0.15%)
Mar 21, 2006 33.32 33.38 32.84 32.98 1,901,988 -0.48(-1.44%)
Mar 20, 2006 33.60 33.76 33.45 33.46 1,667,925 -0.15(-0.44%)
Mar 17, 2006 33.71 33.77 33.33 33.61 3,142,397 +0.26(+0.79%)
Mar 16, 2006 33.10 33.40 32.94 33.34 2,067,484 +0.18(+0.53%)
Mar 15, 2006 32.95 33.21 32.83 33.17 2,357,767 +0.18(+0.53%)
Mar 14, 2006 32.76 33.12 32.70 32.99 1,806,281 +0.18(+0.54%)
Mar 13, 2006 33.21 33.28 32.72 32.81 2,099,523 -0.17(-0.51%)
Mar 10, 2006 33.27 33.30 32.87 32.98 2,121,256 -0.07(-0.21%)
Mar 09, 2006 33.40 33.48 33.00 33.05 2,980,982 -0.35(-1.06%)
Mar 08, 2006 33.19 33.46 33.05 33.40 4,460,351 +0.03(+0.09%)
Mar 07, 2006 32.73 33.38 32.73 33.37 5,180,497 +0.63(+1.92%)
Mar 06, 2006 32.69 32.88 32.49 32.74 4,235,574 +0.21(+0.63%)
Mar 03, 2006 32.11 32.55 32.10 32.54 16,084,712 +0.20(+0.61%)
Mar 02, 2006 31.83 32.34 31.63 32.34 4,195,271 +0.32(+1.01%)
Mar 01, 2006 31.36 32.10 31.24 32.02 3,010,877 +0.83(+2.67%)
Feb 28, 2006 31.78 31.66 31.09 31.19 2,230,839 -0.60(-1.88%)
Feb 27, 2006 31.90 32.20 31.22 31.78 3,689,495 -0.21(-0.64%)
Feb 24, 2006 32.09 32.24 31.87 31.99 1,939,944 -0.23(-0.70%)
Feb 23, 2006 32.78 32.82 32.22 32.22 1,451,616 -0.55(-1.68%)
Feb 22, 2006 32.62 32.79 32.48 32.76 1,225,206 +0.26(+0.81%)
Feb 21, 2006 32.42 32.63 32.34 32.50 1,316,525 +0.34(+1.07%)
Feb 17, 2006 32.68 32.68 32.10 32.16 988,389 -0.52(-1.59%)
Feb 16, 2006 32.20 32.70 32.10 32.68 1,134,295 +0.41(+1.28%)
Feb 15, 2006 32.63 32.63 32.14 32.26 949,616 -0.37(-1.14%)
Feb 14, 2006 32.23 32.80 32.23 32.64 1,302,751 +0.49(+1.52%)
Feb 13, 2006 32.37 32.47 32.04 32.15 1,013,489 -0.08(-0.24%)
Feb 10, 2006 32.20 32.42 32.11 32.23 1,752,000 +0.13(+0.40%)
Feb 09, 2006 32.34 32.37 32.09 32.10 4,081,504 -0.24(-0.76%)
Feb 08, 2006 32.34 32.47 32.17 32.34 1,032,058 +0.19(+0.58%)
Feb 07, 2006 32.24 32.33 31.98 32.16 1,125,826 -0.03(-0.09%)
Feb 06, 2006 31.95 32.27 31.94 32.19 1,464,574 +0.07(+0.21%)
Feb 03, 2006 32.12 32.27 32.03 32.12 1,961,167 -0.10(-0.30%)
Feb 02, 2006 32.34 32.34 32.02 32.22 1,219,798 -0.18(-0.54%)
Feb 01, 2006 32.20 32.58 32.07 32.39 1,744,347 +0.28(+0.89%)
Jan 31, 2006 31.85 32.14 31.62 32.11 3,132,602 +0.14(+0.43%)
Jan 30, 2006 32.35 32.35 31.89 31.97 2,344,299 -0.45(-1.39%)
Jan 27, 2006 32.73 32.73 32.15 32.42 1,675,578 -0.03(-0.09%)
Jan 26, 2006 32.44 33.32 32.29 32.45 3,158,620 +0.42(+1.32%)
Jan 25, 2006 32.43 32.44 31.83 32.03 3,076,076 -0.24(-0.73%)
Jan 24, 2006 31.31 32.29 30.90 32.26 5,484,146 +0.03(+0.09%)
Jan 23, 2006 32.24 32.51 32.17 32.23 1,240,613 +0.09(+0.27%)
Jan 20, 2006 32.78 33.25 32.15 32.15 2,648,458 -0.75(-2.29%)
Jan 19, 2006 33.56 33.59 32.86 32.90 2,862,522 -0.67(-1.99%)
Jan 18, 2006 34.06 34.15 33.22 33.57 1,458,146 -0.54(-1.58%)
Jan 17, 2006 34.19 34.23 33.84 34.11 1,123,888 -0.20(-0.57%)
Jan 13, 2006 34.25 34.35 34.04 34.30 1,682,516 +0.05(+0.14%)
Jan 12, 2006 34.01 34.40 33.70 34.25 1,764,652 +0.16(+0.46%)
Jan 11, 2006 33.83 34.19 33.76 34.10 2,071,566 +0.26(+0.78%)
Jan 10, 2006 33.77 34.02 33.67 33.83 3,139,540 -0.03(-0.09%)
Jan 09, 2006 33.78 33.91 33.64 33.86 1,720,370 +0.21(+0.61%)
Jan 06, 2006 33.97 34.01 33.49 33.66 2,696,515 -0.07(-0.20%)
Jan 05, 2006 33.96 34.08 33.72 33.72 2,465,411 -0.57(-1.66%)
Jan 04, 2006 34.32 34.43 34.13 34.29 2,173,088 +0.08(+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.