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 (%)
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%)
Feb 01, 2013
9.220
9.330
9.160
9.300
10,041,246
+0.13(+1.42%)
Jan 31, 2013
9.110
9.200
8.970
9.170
7,439,164
+0.09(+0.99%)
Jan 30, 2013
9.200
9.230
8.920
9.080
12,613,788
-0.12(-1.30%)
Jan 29, 2013
9.250
9.250
9.140
9.200
22,134,312
-0.05(-0.54%)
Jan 28, 2013
9.430
9.440
9.230
9.250
10,956,800
-0.20(-2.12%)
Jan 25, 2013
9.420
9.480
9.280
9.450
5,958,139
+0.14(+1.50%)
Jan 24, 2013
9.330
9.470
9.200
9.310
9,710,273
-0.02(-0.21%)
Jan 23, 2013
9.390
9.438
9.310
9.330
8,858,315
-0.09(-0.96%)
Jan 22, 2013
9.180
9.440
9.120
9.420
10,719,057
+0.27(+2.95%)
Jan 18, 2013
8.920
9.180
8.850
9.150
13,999,501
+0.27(+3.04%)
Jan 17, 2013
8.860
9.020
8.800
8.880
11,221,668
+0.03(+0.34%)
Jan 16, 2013
8.980
9.270
8.810
8.850
36,297,720
+0.72(+8.86%)
Jan 15, 2013
7.960
8.140
7.780
8.130
6,555,843
+0.12(+1.50%)
Jan 14, 2013
8.130
8.190
7.870
8.010
9,948,460
-0.10(-1.23%)
Jan 11, 2013
8.270
8.280
8.050
8.110
7,111,771
-0.12(-1.46%)
Jan 10, 2013
8.220
8.275
8.110
8.230
6,620,446
+0.09(+1.11%)
Jan 09, 2013
8.030
8.240
8.020
8.140
7,118,026
+0.10(+1.24%)
Jan 08, 2013
8.110
8.200
7.850
8.040
13,906,312
-0.29(-3.48%)
Jan 07, 2013
8.220
8.335
8.160
8.330
7,053,031
+0.05(+0.60%)
Jan 04, 2013
8.190
8.300
8.100
8.280
8,758,980
+0.15(+1.85%)
Jan 03, 2013
7.920
8.260
7.850
8.130
16,875,232
+0.23(+2.91%)
Jan 02, 2013
7.750
7.900
7.660
7.900
12,451,150
+0.39(+5.19%)
Dec 31, 2012
7.220
7.530
7.150
7.510
9,280,439
+0.29(+4.02%)
Dec 28, 2012
7.170
7.300
7.104
7.220
5,182,140
-0.03(-0.41%)
Dec 27, 2012
7.310
7.350
7.090
7.250
7,774,110
-0.05(-0.68%)
Dec 26, 2012
7.120
7.320
7.100
7.300
6,280,505
+0.21(+2.96%)
Dec 24, 2012
7.050
7.110
6.980
7.090
3,030,080
+0.04(+0.57%)
Dec 21, 2012
7.220
7.220
7.000
7.050
13,673,663
-0.30(-4.08%)
Dec 20, 2012
7.340
7.400
7.200
7.350
9,401,143
+0.03(+0.41%)
Dec 19, 2012
7.410
7.470
7.240
7.320
8,722,402
-0.02(-0.27%)
Dec 18, 2012
7.160
7.360
6.990
7.340
18,913,104
+0.22(+3.09%)
Dec 17, 2012
7.010
7.120
7.000
7.120
8,239,450
+0.16(+2.30%)
Dec 14, 2012
6.960
7.030
6.900
6.960
7,692,375
+0.00(+0.00%)
Dec 13, 2012
7.010
7.190
6.960
6.960
10,899,461
-0.01(-0.14%)
Dec 12, 2012
6.960
7.030
6.880
6.970
10,247,386
+0.07(+1.01%)
Dec 11, 2012
6.900
7.130
6.800
6.900
18,373,652
+0.18(+2.68%)
Dec 10, 2012
6.600
6.740
6.510
6.720
11,460,021
+0.11(+1.66%)
Dec 07, 2012
6.500
6.690
6.480
6.610
15,765,953
+0.20(+3.12%)
Dec 06, 2012
6.070
6.430
6.040
6.410
16,225,334
+0.33(+5.43%)
Dec 05, 2012
5.990
6.120
5.920
6.080
12,172,113
+0.09(+1.50%)
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
.