GNW - Genworth Financial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20173.383.423.363.403.401,561,302
Nov 17, 20173.213.383.213.383.383,283,300
Nov 16, 20173.423.453.133.163.1610,919,300
Nov 15, 20173.423.473.423.433.432,538,400
Nov 14, 20173.553.603.453.463.462,111,800
Nov 13, 20173.513.623.513.573.571,665,800
Nov 10, 20173.533.633.513.573.572,554,000
Nov 09, 20173.493.573.453.563.562,630,300
Nov 08, 20173.423.503.333.463.463,475,400
Nov 07, 20173.483.493.403.453.451,906,000
Nov 06, 20173.403.503.383.463.461,879,100
Nov 03, 20173.373.463.323.433.432,739,600
Nov 02, 20173.393.463.343.383.383,728,900
Nov 01, 20173.343.443.333.403.401,822,000
Oct 31, 20173.353.383.273.313.313,115,100
Oct 30, 20173.383.423.333.343.343,038,700
Oct 27, 20173.483.483.363.403.403,570,000
Oct 26, 20173.483.523.443.443.442,372,900
Oct 25, 20173.523.573.413.423.423,519,800
Oct 24, 20173.673.683.523.533.534,254,600
Oct 23, 20173.793.823.683.703.702,704,300
Oct 20, 20173.973.973.743.813.813,310,400
Oct 19, 20173.833.913.823.903.901,468,500
Oct 18, 20173.843.913.843.893.891,574,000
Oct 17, 20173.883.943.813.833.832,022,600
Oct 16, 20173.944.033.873.903.904,368,900
Oct 13, 20173.863.963.813.943.944,663,500
Oct 12, 20173.783.863.753.843.842,849,600
Oct 11, 20173.833.833.763.793.792,400,000
Oct 10, 20173.703.833.673.833.833,400,600
Oct 09, 20173.703.703.563.703.702,852,800
Oct 06, 20173.493.683.463.633.636,375,600
Oct 05, 20173.493.533.423.483.483,218,300
Oct 04, 20173.423.513.423.483.483,625,300
Oct 03, 20173.413.503.323.493.497,008,300
Oct 02, 20173.783.803.123.373.3720,263,000
Sep 29, 20173.873.933.823.853.854,277,700
Sep 28, 20173.893.913.753.893.893,169,500
Sep 27, 20173.883.923.803.883.884,531,800
Sep 26, 20173.683.913.623.843.847,654,400
Sep 25, 20173.793.853.663.683.683,796,500
Sep 22, 20173.783.853.743.823.821,871,400
Sep 21, 20173.853.913.783.793.791,760,900
Sep 20, 20173.923.953.813.833.833,399,800
Sep 19, 20174.024.043.913.933.933,375,700
Sep 18, 20174.014.083.983.993.994,459,400
Sep 15, 20174.124.153.924.004.0011,754,400
Sep 14, 20173.923.983.863.983.983,805,700
Sep 13, 20173.984.043.904.014.015,598,800
Sep 12, 20173.714.043.713.973.978,857,600
Sep 11, 20173.493.763.493.683.689,181,700
Sep 08, 20173.443.473.413.453.454,355,800
Sep 07, 20173.403.453.363.433.433,345,700
Sep 06, 20173.403.453.383.393.392,487,900
Sep 05, 20173.483.523.383.393.394,220,200
Sep 01, 20173.453.513.423.513.511,615,100
Aug 31, 20173.453.493.423.433.431,846,300
Aug 30, 20173.413.463.393.433.432,211,000
Aug 29, 20173.403.453.353.433.432,346,500
Aug 28, 20173.423.473.393.413.411,568,000
Aug 25, 20173.493.503.403.423.422,277,400
Aug 24, 20173.453.503.383.493.492,812,100
Aug 23, 20173.333.473.333.423.422,784,600
Aug 22, 20173.393.393.333.353.351,872,900
Aug 21, 20173.443.443.353.353.352,336,200
Aug 18, 20173.403.473.383.453.452,065,100
Aug 17, 20173.483.513.423.423.422,132,700
Aug 16, 20173.483.543.463.503.502,394,400
Aug 15, 20173.513.573.473.483.482,891,800
Aug 14, 20173.493.513.443.473.473,505,700
Aug 11, 20173.493.543.433.483.482,488,100
Aug 10, 20173.593.593.493.493.493,548,500
Aug 09, 20173.683.723.553.623.623,018,700
Aug 08, 20173.553.743.523.723.725,215,700
Aug 07, 20173.433.653.423.573.577,891,400
Aug 04, 20173.343.473.343.423.426,916,400
Aug 03, 20173.393.423.323.333.336,600,600
Aug 02, 20173.603.603.293.383.3818,241,900
Aug 01, 20173.463.463.373.393.395,692,200
Jul 31, 20173.383.493.383.433.435,780,300
Jul 28, 20173.393.433.363.393.391,864,700
Jul 27, 20173.393.443.333.403.402,926,100
Jul 26, 20173.403.423.343.373.373,631,300
Jul 25, 20173.453.513.403.413.414,898,900
Jul 24, 20173.503.553.403.423.423,058,400
Jul 21, 20173.523.613.453.503.502,864,400
Jul 20, 20173.493.533.453.503.502,991,800
Jul 19, 20173.433.513.413.473.473,785,800
Jul 18, 20173.453.483.393.413.413,837,700
Jul 17, 20173.563.623.433.453.454,912,700
Jul 14, 20173.533.633.513.573.576,294,800
Jul 13, 20173.473.533.423.443.445,624,400
Jul 12, 20173.443.573.443.483.485,632,300
Jul 11, 20173.593.663.413.443.448,859,300
Jul 10, 20173.643.773.563.573.579,854,000
Jul 07, 20173.673.703.633.653.653,033,500
Jul 06, 20173.723.773.653.673.673,762,200
Jul 05, 20173.773.793.683.733.733,829,900
Jul 03, 20173.773.843.753.773.772,156,300
Jun 30, 20173.753.793.663.773.773,907,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...