Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genworth Financial
(NY:
GNW
)
5.970
+0.030 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
2.840
2.940
2.750
2.830
7,473,398
-0.01(-0.35%)
Dec 30, 2008
2.730
2.840
2.650
2.840
5,816,520
+0.12(+4.41%)
Dec 29, 2008
2.820
2.860
2.650
2.720
5,115,884
-0.12(-4.23%)
Dec 26, 2008
2.800
2.890
2.710
2.840
3,976,183
+0.07(+2.53%)
Dec 24, 2008
2.750
2.820
2.620
2.770
4,428,763
-0.09(-3.15%)
Dec 23, 2008
3.090
3.170
2.790
2.860
11,900,725
-0.17(-5.61%)
Dec 22, 2008
3.140
3.300
2.900
3.030
13,879,629
-0.36(-10.62%)
Dec 19, 2008
3.180
3.390
2.790
3.390
23,222,700
+0.05(+1.50%)
Dec 18, 2008
3.340
3.680
3.200
3.340
28,769,532
+0.21(+6.71%)
Dec 17, 2008
3.500
3.690
3.010
3.130
29,453,846
-0.36(-10.32%)
Dec 16, 2008
2.870
3.990
2.820
3.490
65,558,240
+0.69(+24.64%)
Dec 15, 2008
2.680
2.830
2.500
2.800
16,482,164
+0.30(+12.00%)
Dec 12, 2008
2.310
2.600
2.240
2.500
13,313,625
-0.05(-1.96%)
Dec 11, 2008
2.540
2.770
2.420
2.550
17,981,808
-0.03(-1.16%)
Dec 10, 2008
2.950
3.100
2.500
2.580
30,024,904
+0.17(+7.05%)
Dec 09, 2008
2.200
2.820
2.010
2.410
34,005,452
+0.17(+7.59%)
Dec 08, 2008
1.840
2.950
1.810
2.240
44,796,348
+0.66(+41.77%)
Dec 05, 2008
1.330
1.830
1.270
1.580
28,466,716
+0.29(+22.48%)
Dec 04, 2008
1.400
1.460
1.270
1.290
10,169,045
-0.14(-9.79%)
Dec 03, 2008
1.360
1.550
1.210
1.430
11,802,280
+0.09(+6.72%)
Dec 02, 2008
1.290
1.380
1.160
1.340
8,109,660
+0.19(+16.52%)
Dec 01, 2008
1.390
1.390
1.130
1.150
9,225,009
-0.30(-20.69%)
Nov 28, 2008
1.470
1.490
1.310
1.450
4,960,343
+0.01(+0.69%)
Nov 26, 2008
1.270
1.450
1.140
1.440
13,636,212
+0.14(+10.77%)
Nov 25, 2008
1.400
1.410
1.230
1.300
17,161,160
-0.40(-23.53%)
Nov 24, 2008
1.040
1.700
0.9300
1.700
16,009,700
+0.80(+88.89%)
Nov 21, 2008
1.100
1.100
0.7000
0.9000
19,141,000
-0.09(-9.09%)
Nov 20, 2008
1.010
1.190
0.9900
0.9900
15,525,426
-0.03(-2.94%)
Nov 19, 2008
1.130
1.240
1.020
1.020
13,621,925
-0.10(-8.93%)
Nov 18, 2008
1.430
1.430
1.100
1.120
23,107,696
-0.22(-16.42%)
Nov 17, 2008
1.950
1.950
1.320
1.340
20,930,308
-0.13(-8.84%)
Nov 14, 2008
1.770
1.800
1.400
1.470
22,574,952
-0.06(-3.92%)
Nov 13, 2008
1.120
1.870
0.9000
1.530
37,096,612
+0.53(+53.00%)
Nov 12, 2008
1.380
1.380
0.9500
1.000
40,725,500
-0.24(-19.35%)
Nov 11, 2008
2.060
2.280
1.080
1.240
43,412,568
-1.48(-54.41%)
Nov 10, 2008
3.150
3.200
2.660
2.720
12,464,200
+0.05(+1.87%)
Nov 07, 2008
4.020
4.090
2.490
2.670
29,010,514
-2.03(-43.19%)
Nov 06, 2008
5.390
5.390
4.630
4.700
7,155,600
-0.48(-9.27%)
Nov 05, 2008
5.490
6.690
5.150
5.180
9,903,262
-0.61(-10.54%)
Nov 04, 2008
5.680
6.250
5.170
5.790
10,136,951
+0.49(+9.25%)
Nov 03, 2008
4.780
5.580
4.640
5.300
8,218,388
+0.46(+9.50%)
Oct 31, 2008
4.130
4.890
4.020
4.840
9,071,180
+0.65(+15.51%)
Oct 30, 2008
4.990
5.080
4.010
4.190
7,407,298
-0.51(-10.85%)
Oct 29, 2008
5.090
5.260
4.650
4.700
7,733,994
-0.62(-11.65%)
Oct 28, 2008
4.740
5.360
4.310
5.320
6,628,861
+1.05(+24.59%)
Oct 27, 2008
4.930
5.000
4.270
4.270
5,046,530
-0.87(-16.93%)
Oct 24, 2008
3.950
5.830
3.710
5.140
9,269,137
+0.52(+11.26%)
Oct 23, 2008
4.810
5.340
4.110
4.620
7,960,398
-0.05(-1.07%)
Oct 22, 2008
5.380
5.610
4.580
4.670
5,070,244
-1.06(-18.50%)
Oct 21, 2008
6.350
6.670
5.600
5.730
4,780,765
-0.74(-11.44%)
Oct 20, 2008
5.820
6.660
5.520
6.470
5,587,508
+1.07(+19.81%)
Oct 17, 2008
5.300
6.040
4.800
5.400
6,767,816
+0.00(+0.00%)
Oct 16, 2008
5.740
5.740
4.500
5.400
9,850,057
+0.17(+3.25%)
Oct 15, 2008
6.490
6.490
5.140
5.230
8,970,075
-1.51(-22.40%)
Oct 14, 2008
7.270
8.010
6.220
6.740
11,373,849
+0.42(+6.65%)
Oct 13, 2008
4.530
6.520
4.410
6.320
9,452,819
+2.82(+80.57%)
Oct 10, 2008
3.610
4.500
3.250
3.500
12,092,100
-0.22(-5.91%)
Oct 09, 2008
5.140
5.280
3.720
3.720
10,373,943
-0.98(-20.85%)
Oct 08, 2008
4.980
5.480
4.600
4.700
7,952,897
-0.32(-6.37%)
Oct 07, 2008
6.900
6.900
5.010
5.020
10,830,336
-1.10(-17.97%)
Oct 06, 2008
7.300
7.300
5.900
6.120
8,369,007
-1.48(-19.47%)
Oct 03, 2008
7.620
8.320
7.280
7.600
6,212,716
+0.30(+4.11%)
Oct 02, 2008
8.500
8.500
7.140
7.300
6,904,402
-0.06(-0.82%)
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
.