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 (%)
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%)
Apr 02, 2012
8.320
8.460
8.220
8.380
7,936,124
+0.06(+0.72%)
Mar 30, 2012
8.520
8.540
8.110
8.320
10,536,546
-0.13(-1.54%)
Mar 29, 2012
8.530
8.590
8.240
8.450
8,173,060
-0.20(-2.31%)
Mar 28, 2012
8.750
8.790
8.460
8.650
8,736,648
-0.09(-1.03%)
Mar 27, 2012
8.850
8.900
8.710
8.740
7,431,018
-0.06(-0.68%)
Mar 26, 2012
8.830
8.870
8.720
8.800
10,083,318
+0.09(+1.03%)
Mar 23, 2012
8.740
8.780
8.580
8.710
9,951,985
-0.03(-0.34%)
Mar 22, 2012
8.740
8.850
8.650
8.740
11,061,016
-0.14(-1.58%)
Mar 21, 2012
9.120
9.160
8.880
8.880
11,317,416
-0.20(-2.20%)
Mar 20, 2012
9.050
9.110
8.910
9.080
6,951,729
-0.07(-0.77%)
Mar 19, 2012
9.090
9.315
9.010
9.150
7,268,892
+0.00(+0.00%)
Mar 16, 2012
9.360
9.490
9.070
9.150
8,651,223
-0.17(-1.82%)
Mar 15, 2012
8.950
9.320
8.860
9.320
11,216,460
+0.42(+4.72%)
Mar 14, 2012
9.080
9.110
8.870
8.900
8,939,722
-0.14(-1.55%)
Mar 13, 2012
8.900
9.080
8.790
9.040
12,682,014
+0.23(+2.61%)
Mar 12, 2012
8.880
8.940
8.710
8.810
5,250,134
-0.09(-1.01%)
Mar 09, 2012
8.950
8.980
8.820
8.900
10,925,414
-0.01(-0.11%)
Mar 08, 2012
8.820
9.100
8.740
8.910
11,288,511
+0.23(+2.65%)
Mar 07, 2012
8.650
8.730
8.580
8.680
6,104,182
+0.12(+1.34%)
Mar 06, 2012
8.730
8.750
8.520
8.565
6,894,656
-0.35(-3.87%)
Mar 05, 2012
8.960
9.010
8.810
8.910
6,620,703
-0.05(-0.56%)
Mar 02, 2012
9.120
9.200
8.930
8.960
7,053,050
-0.14(-1.54%)
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
.