Advertisement
Advertisement
U.S. Markets open in 1 hr 53 mins
Advertisement
Advertisement
Advertisement
Advertisement

Genworth Mortgage Holdings, Inc. (ACT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.50-1.16 (-4.19%)
At close: 04:00PM EDT
26.50 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022------
Aug 18, 202226.4926.7526.1626.5026.50262,300
Aug 17, 202227.3527.6827.3527.6627.66138,200
Aug 16, 202226.6627.5026.6627.4427.44210,700
Aug 15, 202226.8027.0526.5726.7626.76145,100
Aug 12, 202226.9326.9926.6326.9626.9687,500
Aug 11, 202226.6927.0026.6426.7426.74177,300
Aug 10, 202226.4026.8526.2726.4026.40227,200
Aug 09, 202226.0826.2825.8026.0426.04248,400
Aug 08, 202226.3026.6025.7625.9425.94156,500
Aug 05, 202225.2926.4425.2926.2126.21257,300
Aug 04, 202225.0225.6925.0225.5225.52232,100
Aug 03, 202224.7425.3824.4525.0725.07244,500
Aug 02, 202224.2324.4723.6324.2724.27281,300
Aug 01, 202222.9123.4022.5423.2423.24329,700
Jul 29, 202222.9823.1622.8123.0423.04212,000
Jul 28, 202222.8322.9922.7022.9122.91133,000
Jul 27, 202222.6723.3222.4122.7322.73168,500
Jul 26, 202222.2722.5522.2622.4922.49147,500
Jul 25, 202221.9822.4121.9522.3422.34135,300
Jul 22, 202222.0122.0721.6821.8121.8192,500
Jul 21, 202221.8422.0221.5421.9721.9765,000
Jul 20, 202221.7322.0021.6421.9521.95100,100
Jul 19, 202221.2822.0221.2821.8321.83126,300
Jul 18, 202221.4021.7720.9420.9520.95158,200
Jul 15, 202221.8622.1121.4821.9821.98142,600
Jul 14, 202221.5721.9521.1921.3421.34129,600
Jul 13, 202222.1522.1521.6522.0022.00176,900
Jul 12, 202221.6222.4221.6222.3522.35125,300
Jul 11, 202221.5821.9321.5821.8821.88106,000
Jul 08, 202221.7121.9421.4921.6921.6986,600
Jul 07, 202221.3321.9521.3321.6621.66231,900
Jul 06, 202221.3521.5620.8621.2021.20183,400
Jul 05, 202221.2521.5020.9821.5021.50192,900
Jul 01, 202221.3721.7320.7121.7221.72161,100
Jun 30, 202220.7021.4820.3221.4821.48268,600
Jun 29, 202221.4421.4420.8120.9320.93206,100
Jun 28, 202222.0922.6421.4621.4821.48228,600
Jun 27, 202221.5022.1221.3421.9221.92246,500
Jun 24, 202221.1222.0620.2621.3021.302,211,000
Jun 23, 202220.9021.4420.7521.0121.01268,000
Jun 22, 202220.7722.0020.7320.9220.921,070,300
Jun 21, 202221.8121.9120.9321.2121.211,181,300
Jun 17, 202221.5522.0120.9021.5321.531,332,500
Jun 16, 202222.1522.9721.0121.4721.471,228,000
Jun 15, 202222.3722.9922.2522.7022.701,032,400
Jun 14, 202221.5422.2621.0722.2222.22299,900
Jun 13, 202222.2922.9221.5421.5821.58236,800
Jun 10, 202223.4423.6422.6422.7922.79231,500
Jun 09, 202224.1024.5123.6223.7023.70279,000
Jun 08, 202224.2124.6323.8924.2624.26226,700
Jun 07, 202224.5525.4223.9724.4624.46405,200
Jun 06, 202225.4925.8524.5924.8024.80576,000
Jun 03, 202224.5425.0524.2624.9824.98482,400
Jun 02, 202224.2624.7223.9724.6824.68341,600
Jun 01, 202224.3724.8323.9224.0624.06454,300
May 31, 202224.4024.5223.9024.3224.32746,600
May 27, 202224.3724.7924.3324.4324.43155,800
May 26, 202224.2424.8623.6724.3924.39376,300
May 25, 202223.7724.6423.7324.1224.121,055,600
May 24, 202223.9124.1423.4123.8423.84367,600
May 23, 202223.7924.2523.7924.0024.00160,900
May 20, 202223.5423.7022.9023.4923.49181,900
May 19, 202223.1523.7823.1123.3123.31216,200
May 18, 202223.7923.9423.2223.3023.30192,300
May 17, 202223.5124.4523.3424.0024.00252,400
May 16, 202223.5123.5822.8522.9822.98223,100
May 13, 202222.2223.6821.9823.4523.45480,600
May 12, 202222.4822.4821.4822.0322.03141,700
May 11, 202222.4222.9621.9922.5022.50296,700
May 10, 202222.7423.0221.6222.2222.22209,000
May 09, 202223.1223.3222.5222.6522.65131,200
May 06, 202223.7823.8623.0223.3223.32241,600
May 05, 202224.1924.2423.4823.9323.93190,600
May 04, 202224.0624.6722.9424.3924.39485,600
May 03, 202223.3023.7422.9322.9422.94290,200
May 02, 202223.5423.5822.6523.0523.05176,600
Apr 29, 202223.5724.1623.3123.5823.58224,600
Apr 28, 202223.4224.4123.4023.6623.66248,800
Apr 27, 202223.2024.0223.1723.3923.39161,700
Apr 26, 202223.0423.5223.0223.2223.2277,100
Apr 25, 202222.9723.3822.5323.3423.3474,200
Apr 22, 202223.5723.9923.0523.2423.2475,300
Apr 21, 202224.7925.1023.5923.7023.70150,600
Apr 20, 202223.8124.7923.8124.7024.70220,800
Apr 19, 202223.2423.8323.2423.8023.80129,300
Apr 18, 202221.9523.1921.0223.1923.1992,200
Apr 14, 202221.6322.1821.6322.1022.1069,700
Apr 13, 202221.3121.9221.3121.7421.7473,400
Apr 12, 202221.3322.1021.1021.3721.3789,200
Apr 11, 202221.0421.6620.7721.2121.2173,500
Apr 08, 202221.1721.6920.6521.1421.1487,300
Apr 07, 202221.2521.9920.7621.0321.0393,000
Apr 06, 202221.8122.2121.2521.3121.31112,000
Apr 05, 202221.9822.1121.6521.8521.8572,800
Apr 04, 202222.3423.0321.8321.9721.9749,900
Apr 01, 202222.4222.6822.0522.2922.2960,000
Mar 31, 202222.3023.1422.1522.2522.25106,100
Mar 30, 202223.0523.1922.1822.4822.4862,600
Mar 29, 202222.7923.2322.6023.1123.1195,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement