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
)
6.290
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2013
9.840
10.03
9.810
10.03
13,091,616
+0.09(+0.91%)
Apr 29, 2013
9.930
10.01
9.870
9.940
4,227,981
+0.07(+0.71%)
Apr 26, 2013
9.980
9.990
9.800
9.870
4,646,849
-0.12(-1.20%)
Apr 25, 2013
9.960
10.05
9.910
9.990
8,111,551
+0.09(+0.91%)
Apr 24, 2013
9.670
9.960
9.590
9.900
6,114,972
+0.25(+2.59%)
Apr 23, 2013
9.370
9.825
9.360
9.650
6,939,532
+0.34(+3.65%)
Apr 22, 2013
9.390
9.430
9.060
9.310
5,924,758
-0.06(-0.64%)
Apr 19, 2013
9.180
9.410
9.010
9.370
5,981,080
+0.27(+2.97%)
Apr 18, 2013
9.340
9.370
8.980
9.100
7,487,014
-0.20(-2.15%)
Apr 17, 2013
9.570
9.600
9.230
9.300
8,523,595
-0.41(-4.22%)
Apr 16, 2013
9.530
9.750
9.460
9.710
5,608,514
+0.34(+3.63%)
Apr 15, 2013
9.840
9.840
9.340
9.370
7,181,589
-0.53(-5.35%)
Apr 12, 2013
9.900
9.960
9.790
9.900
3,773,326
-0.09(-0.90%)
Apr 11, 2013
9.960
10.06
9.920
9.990
6,930,425
+0.05(+0.50%)
Apr 10, 2013
9.770
10.04
9.760
9.940
7,526,298
+0.17(+1.74%)
Apr 09, 2013
9.930
10.00
9.740
9.770
7,275,264
+0.04(+0.41%)
Apr 08, 2013
9.470
9.750
9.310
9.730
6,425,736
+0.27(+2.85%)
Apr 05, 2013
9.250
9.510
9.170
9.460
6,963,736
-0.03(-0.32%)
Apr 04, 2013
9.450
9.530
9.310
9.490
9,372,837
+0.05(+0.53%)
Apr 03, 2013
9.760
9.790
9.390
9.440
10,029,807
-0.35(-3.58%)
Apr 02, 2013
9.900
9.970
9.760
9.790
9,375,944
-0.08(-0.81%)
Apr 01, 2013
10.06
10.17
9.840
9.870
8,603,237
-0.13(-1.30%)
Mar 28, 2013
10.22
10.28
9.880
10.00
11,605,195
-0.19(-1.86%)
Mar 27, 2013
10.10
10.23
9.940
10.19
6,149,112
-0.03(-0.29%)
Mar 26, 2013
10.18
10.25
10.11
10.22
4,775,400
+0.07(+0.69%)
Mar 25, 2013
10.23
10.39
10.05
10.15
6,529,826
+0.01(+0.10%)
Mar 22, 2013
10.06
10.15
9.960
10.14
4,706,034
+0.13(+1.30%)
Mar 21, 2013
10.15
10.26
10.00
10.01
7,921,174
-0.22(-2.15%)
Mar 20, 2013
10.25
10.39
10.16
10.23
8,022,597
+0.13(+1.29%)
Mar 19, 2013
10.50
10.55
10.04
10.10
10,681,287
-0.34(-3.26%)
Mar 18, 2013
10.24
10.51
10.16
10.44
8,829,532
-0.05(-0.48%)
Mar 15, 2013
10.46
10.53
10.40
10.49
9,084,687
-0.01(-0.10%)
Mar 14, 2013
10.55
10.57
10.42
10.50
8,950,328
-0.01(-0.10%)
Mar 13, 2013
10.46
10.55
10.40
10.51
9,624,892
+0.05(+0.48%)
Mar 12, 2013
10.51
10.62
10.36
10.46
12,201,368
-0.04(-0.38%)
Mar 11, 2013
10.73
10.74
10.36
10.50
30,959,384
+0.66(+6.71%)
Mar 08, 2013
9.820
9.870
9.700
9.840
8,935,629
+0.19(+1.97%)
Mar 07, 2013
9.660
9.810
9.570
9.650
13,371,479
+0.04(+0.42%)
Mar 06, 2013
9.490
10.04
9.430
9.610
20,218,284
+0.22(+2.34%)
Mar 05, 2013
9.360
9.870
9.250
9.390
24,206,910
+0.30(+3.30%)
Mar 04, 2013
8.520
9.130
8.510
9.090
16,482,707
+0.57(+6.69%)
Mar 01, 2013
8.460
8.570
8.300
8.520
9,864,223
-0.02(-0.23%)
Feb 28, 2013
8.420
8.700
8.370
8.540
8,376,317
+0.00(+0.00%)
Feb 27, 2013
8.310
8.630
8.270
8.540
8,672,121
+0.28(+3.39%)
Feb 26, 2013
8.400
8.440
8.080
8.260
11,343,028
-0.07(-0.84%)
Feb 25, 2013
8.880
8.885
8.320
8.330
8,217,846
-0.49(-5.56%)
Feb 22, 2013
8.670
8.860
8.630
8.820
6,685,782
+0.27(+3.16%)
Feb 21, 2013
8.610
8.620
8.400
8.550
10,810,113
-0.13(-1.50%)
Feb 20, 2013
9.080
9.120
8.650
8.680
8,541,532
-0.43(-4.72%)
Feb 19, 2013
9.110
9.200
9.100
9.110
3,683,315
+0.05(+0.55%)
Feb 15, 2013
9.180
9.180
9.000
9.060
4,385,280
-0.09(-0.98%)
Feb 14, 2013
9.080
9.210
8.960
9.150
7,385,546
+0.01(+0.11%)
Feb 13, 2013
9.150
9.160
9.035
9.140
4,946,323
+0.00(+0.00%)
Feb 12, 2013
9.000
9.185
8.990
9.140
5,193,156
+0.11(+1.22%)
Feb 11, 2013
8.800
9.110
8.690
9.030
8,983,806
+0.23(+2.61%)
Feb 08, 2013
8.940
8.990
8.780
8.800
5,940,333
-0.08(-0.90%)
Feb 07, 2013
8.900
8.930
8.650
8.880
8,619,824
-0.02(-0.22%)
Feb 06, 2013
8.970
9.020
8.690
8.900
26,498,076
-0.25(-2.73%)
Feb 04, 2013
9.230
9.250
9.080
9.150
8,142,909
-0.15(-1.61%)
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
.