The closing price for Genworth Financial (GNW) between 2007 and 2010 was $13.14, on December 31, 2010. It was down 59.9% in that time. The latest price is $6.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $13.19 | $13.36 | $13.02 | $13.14 | 10,156,321 |
Week of December 20 2010 | $12.81 | $13.54 | $12.51 | $13.31 | 13,123,286 |
Week of December 13 2010 | $13.22 | $13.34 | $12.72 | $12.84 | 20,318,895 |
Week of December 06 2010 | $12.52 | $13.22 | $12.31 | $13.05 | 28,359,044 |
Week of November 29 2010 | $11.40 | $12.60 | $11.35 | $12.55 | 28,057,380 |
Week of November 22 2010 | $11.47 | $11.75 | $11.10 | $11.60 | 22,850,264 |
Week of November 15 2010 | $11.63 | $11.74 | $11.26 | $11.58 | 37,752,776 |
Week of November 08 2010 | $12.36 | $12.36 | $11.51 | $11.56 | 35,248,283 |
Week of November 01 2010 | $11.37 | $12.53 | $11.21 | $12.43 | 43,480,312 |
Week of October 25 2010 | $13.50 | $13.70 | $10.61 | $11.33 | 64,088,488 |
Week of October 18 2010 | $13.10 | $13.72 | $12.96 | $13.38 | 34,297,198 |
Week of October 11 2010 | $12.87 | $13.40 | $12.41 | $13.12 | 34,615,789 |
Week of October 04 2010 | $12.21 | $12.91 | $12.01 | $12.82 | 26,997,502 |
Week of September 27 2010 | $12.46 | $12.60 | $12.08 | $12.28 | 22,587,785 |
Week of September 20 2010 | $12.49 | $12.98 | $11.95 | $12.49 | 23,410,000 |
Week of September 13 2010 | $12.45 | $12.69 | $12.11 | $12.41 | 28,749,982 |
Week of September 06 2010 | $11.67 | $12.20 | $11.35 | $12.11 | 24,616,779 |
Week of August 30 2010 | $11.18 | $12.06 | $10.40 | $12.03 | 35,846,403 |
Week of August 23 2010 | $11.46 | $11.54 | $10.26 | $11.14 | 47,630,107 |
Week of August 16 2010 | $12.07 | $12.41 | $11.21 | $11.36 | 33,883,867 |
Week of August 09 2010 | $13.18 | $13.24 | $11.75 | $11.90 | 44,812,901 |
Week of August 02 2010 | $13.73 | $13.76 | $12.58 | $13.05 | 70,986,541 |
Week of July 26 2010 | $15.25 | $16.10 | $13.22 | $13.58 | 71,827,602 |
Week of July 19 2010 | $13.53 | $15.32 | $13.38 | $15.26 | 42,986,467 |
Week of July 12 2010 | $14.49 | $14.85 | $13.39 | $13.46 | 36,875,447 |
Daily pricing data for Genworth Financial dates back to 5/25/2004, and may be incomplete.
