| GENWORTH FINANCIAL, Inc. Add to My Watchlist | (NYSE: GNW) |
| GENWORTH | 14.00 | +0.49 (+3.63%) | 12,123,017 |
| Historical Data for GNW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.74 | 14.05 | 13.46 | 12,123,017 | 14.00 | +0.38 +2.79% |
| 02/08/10 | 13.89 | 14.08 | 13.35 | 9,581,972 | 13.62 | -0.23 -1.66% |
| 02/05/10 | 13.51 | 13.90 | 13.07 | 13,780,825 | 13.85 | +0.26 +1.91% |
| 02/04/10 | 14.58 | 14.58 | 13.57 | 16,622,254 | 13.59 | -1.41 -9.40% |
| 02/03/10 | 15.20 | 15.20 | 14.58 | 12,641,278 | 15.00 | +0.00 +0.00% |
| 02/02/10 | 14.40 | 15.02 | 14.22 | 14,272,606 | 15.00 | +0.72 +5.04% |
| 02/01/10 | 14.09 | 14.35 | 13.89 | 14,525,116 | 14.28 | +0.44 +3.18% |
| 01/29/10 | 14.10 | 14.38 | 13.57 | 30,845,256 | 13.84 | +0.21 +1.54% |
| 01/28/10 | 13.51 | 13.85 | 13.00 | 27,911,732 | 13.63 | +0.26 +1.94% |
| 01/27/10 | 13.02 | 13.38 | 12.79 | 17,504,684 | 13.37 | +0.32 +2.45% |
| 01/26/10 | 12.83 | 13.78 | 12.76 | 17,491,715 | 13.05 | +0.17 +1.32% |
| 01/25/10 | 12.66 | 12.94 | 12.60 | 13,125,702 | 12.88 | +0.47 +3.79% |
| 01/22/10 | 12.72 | 12.93 | 12.30 | 15,618,186 | 12.41 | -0.49 -3.80% |
| 01/21/10 | 13.31 | 13.58 | 12.77 | 24,254,874 | 12.90 | -0.44 -3.30% |
| 01/20/10 | 13.30 | 13.38 | 13.09 | 17,653,500 | 13.34 | -0.17 -1.26% |
| 01/19/10 | 12.91 | 13.60 | 12.80 | 14,572,276 | 13.51 | +0.12 +0.90% |
| 01/18/10 | 13.39 | 13.39 | 13.39 | 0 | 13.39 | 0.00 0.00% |
| 01/15/10 | 13.46 | 13.52 | 13.18 | 14,028,549 | 13.39 | -0.22 -1.62% |
| 01/14/10 | 13.18 | 13.66 | 13.05 | 14,811,106 | 13.61 | +0.40 +3.03% |
| 01/13/10 | 12.95 | 13.25 | 12.55 | 8,270,415 | 13.21 | +0.23 +1.77% |
| 01/12/10 | 13.26 | 13.60 | 12.91 | 10,680,788 | 12.98 | -0.18 -1.37% |
| 01/11/10 | 13.12 | 13.42 | 12.99 | 9,602,041 | 13.16 | +0.06 +0.46% |
| 01/08/10 | 13.21 | 13.46 | 12.98 | 8,826,142 | 13.10 | -0.30 -2.24% |
| 01/07/10 | 12.99 | 13.43 | 12.89 | 9,769,694 | 13.40 | +0.38 +2.92% |
| 01/06/10 | 12.73 | 13.19 | 12.70 | 19,758,292 | 13.02 | +0.29 +2.28% |
| 01/05/10 | 12.05 | 12.78 | 11.99 | 13,595,946 | 12.73 | +0.68 +5.64% |
| 01/04/10 | 11.62 | 12.13 | 11.52 | 9,276,144 | 12.05 | +0.70 +6.17% |
| 01/01/10 | 11.35 | 11.35 | 11.35 | 0 | 11.35 | 0.00 0.00% |
| 12/31/09 | 11.58 | 11.71 | 11.35 | 6,166,615 | 11.35 | -0.26 -2.24% |
| 12/30/09 | 11.78 | 11.85 | 11.45 | 5,857,570 | 11.61 | -0.33 -2.76% |
| 12/29/09 | 11.95 | 12.00 | 11.79 | 4,348,213 | 11.94 | +0.03 +0.25% |
| 12/28/09 | 11.80 | 12.15 | 11.80 | 6,082,589 | 11.91 | +0.01 +0.08% |
| 12/25/09 | 11.78 | 11.94 | 11.78 | 1,710,743 | 11.90 | 0.00 0.00% |
| 12/24/09 | 11.78 | 11.94 | 11.78 | 1,710,743 | 11.90 | +0.12 +1.02% |
| 12/23/09 | 11.92 | 11.94 | 11.62 | 5,633,464 | 11.78 | -0.20 -1.67% |
| 12/22/09 | 11.63 | 12.00 | 11.60 | 9,380,898 | 11.98 | +0.36 +3.10% |
| 12/21/09 | 11.33 | 11.65 | 11.30 | 8,228,133 | 11.62 | +0.36 +3.20% |
| 12/18/09 | 11.31 | 11.38 | 11.17 | 13,004,711 | 11.26 | +0.15 +1.35% |
| 12/17/09 | 11.08 | 11.28 | 11.03 | 6,915,381 | 11.11 | -0.36 -3.15% |
| 12/16/09 | 11.25 | 11.59 | 11.09 | 9,799,008 | 11.47 | +0.38 +3.44% |
| 12/15/09 | 11.41 | 11.46 | 11.03 | 9,386,219 | 11.09 | -0.42 -3.65% |
| 12/14/09 | 11.36 | 11.55 | 11.30 | 15,204,417 | 11.51 | +0.73 +6.77% |
| 12/11/09 | 10.74 | 10.79 | 10.45 | 13,122,685 | 10.78 | +0.07 +0.65% |
| 12/10/09 | 10.90 | 10.96 | 10.68 | 8,215,128 | 10.71 | -0.14 -1.29% |
| 12/09/09 | 11.10 | 11.13 | 10.62 | 11,812,326 | 10.85 | -0.17 -1.54% |
| 12/08/09 | 11.15 | 11.19 | 10.90 | 10,517,161 | 11.02 | -0.24 -2.13% |
| 12/07/09 | 11.58 | 11.62 | 11.20 | 8,471,673 | 11.26 | -0.33 -2.85% |
| 12/04/09 | 11.72 | 11.84 | 11.20 | 11,489,562 | 11.59 | +0.29 +2.57% |
| 12/03/09 | 11.75 | 12.02 | 11.26 | 13,272,058 | 11.30 | -0.24 -2.08% |
| 12/02/09 | 11.43 | 11.74 | 11.30 | 13,700,262 | 11.54 | +0.34 +3.04% |
| \/ Download Data To Spreadsheet | ||||||
