GNW - Genworth Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20193.93003.95003.87003.88003.8800892,500
Jul 12, 20193.94003.97003.87003.92003.92001,771,000
Jul 11, 20193.90003.99003.88003.96003.96003,371,100
Jul 10, 20193.85003.91003.84003.90003.90002,158,600
Jul 09, 20193.81003.85003.78003.84003.84001,593,500
Jul 08, 20193.78003.88003.76003.82003.82001,724,800
Jul 05, 20193.81003.81003.73003.80003.80001,472,600
Jul 03, 20193.75003.84003.72003.81003.81001,109,300
Jul 02, 20193.69003.81003.67003.74003.74002,197,100
Jul 01, 20193.90003.91003.66003.68003.68005,171,100
Jun 28, 20193.76003.86003.67003.71003.71005,851,800
Jun 27, 20193.60003.77003.47003.75003.75005,733,500
Jun 26, 20193.53003.68003.35003.60003.60006,278,200
Jun 25, 20193.59003.59003.46003.51003.51004,979,600
Jun 24, 20193.65003.70003.57003.61003.61005,101,200
Jun 21, 20193.26003.73003.26003.67003.670014,922,500
Jun 20, 20193.20003.32003.16003.26003.26004,015,300
Jun 19, 20193.20003.22003.12003.16003.16002,415,500
Jun 18, 20193.08003.25003.05003.21003.21005,771,400
Jun 17, 20193.08003.14003.05003.08003.08002,108,100
Jun 14, 20193.09003.10003.04003.07003.07002,446,500
Jun 13, 20193.06003.16003.04003.11003.11001,993,200
Jun 12, 20193.20003.21003.02003.03003.03003,699,400
Jun 11, 20193.28003.29003.19003.21003.21002,846,600
Jun 10, 20193.22003.30003.20003.26003.26002,737,300
Jun 07, 20193.18003.26003.15003.21003.21003,395,000
Jun 06, 20193.23003.29003.13003.16003.16002,209,700
Jun 05, 20193.35003.39003.13003.25003.25004,493,600
Jun 04, 20193.15003.23003.10003.22003.22005,040,900
Jun 03, 20192.91003.14002.90003.13003.13005,360,500
May 31, 20193.06003.10002.89002.91002.91006,162,300
May 30, 20193.14003.25003.05003.08003.08003,418,100
May 29, 20193.18003.18003.06003.15003.15003,727,400
May 28, 20193.19003.24003.18003.20003.20001,694,100
May 24, 20193.31003.34003.01003.22003.22004,801,700
May 23, 20193.33003.38003.28003.29003.29001,937,800
May 22, 20193.42003.42003.32003.36003.36001,478,600
May 21, 20193.44003.49003.39003.42003.42001,281,100
May 20, 20193.31003.45003.29003.42003.42002,341,400
May 17, 20193.34003.39003.33003.33003.33001,662,700
May 16, 20193.38003.45003.33003.36003.36001,595,400
May 15, 20193.40003.45003.31003.38003.38002,161,200
May 14, 20193.35003.50003.35003.43003.43002,506,500
May 13, 20193.60003.60003.25003.33003.33006,208,400
May 10, 20193.67003.71003.59003.60003.60005,066,200
May 09, 20193.75003.78003.65003.68003.68002,491,800
May 08, 20193.77003.85003.77003.77003.7700998,400
May 07, 20193.89003.90003.75003.79003.79003,625,700
May 06, 20193.78003.96003.77003.93003.93004,274,300
May 03, 20193.76003.93003.76003.88003.88003,291,100
May 02, 20193.83003.83003.72003.74003.74001,863,200
May 01, 20193.80003.86003.75003.81003.81004,704,400
Apr 30, 20193.95003.96003.78003.79003.79003,622,600
Apr 29, 20193.85003.90003.85003.86003.86002,104,600
Apr 26, 20193.78003.85003.75003.83003.83001,379,700
Apr 25, 20193.75003.81003.71003.77003.77001,855,700
Apr 24, 20193.83003.85003.75003.77003.77001,540,700
Apr 23, 20193.73003.91003.70003.85003.85002,403,200
Apr 22, 20193.72003.77003.68003.70003.70001,973,100
Apr 18, 20193.75003.78003.73003.75003.75001,257,000
Apr 17, 20193.84003.84003.72003.76003.76001,988,200
Apr 16, 20193.86003.86003.80003.84003.84001,699,100
Apr 15, 20193.87003.87003.81003.84003.84001,437,900
Apr 12, 20193.91003.94003.84003.88003.88002,887,300
Apr 11, 20193.86003.93003.85003.87003.87002,489,100
Apr 10, 20193.88003.88003.78003.84003.84003,132,800
Apr 09, 20193.96003.96003.86003.86003.86002,971,200
Apr 08, 20194.00004.00003.96003.97003.97001,640,100
Apr 05, 20193.96004.03003.94004.00004.00001,648,900
Apr 04, 20193.93003.99003.88003.99003.99001,532,700
Apr 03, 20193.94003.95003.89003.92003.92001,373,000
Apr 02, 20193.97003.98003.89003.91003.91002,091,500
Apr 01, 20193.86003.99003.83003.98003.98002,433,300
Mar 29, 20193.86003.89003.81003.83003.83002,419,000
Mar 28, 20193.88003.93003.82003.84003.84001,496,400
Mar 27, 20193.93003.97003.86003.89003.89001,894,000
Mar 26, 20193.86003.98003.85003.93003.93002,604,600
Mar 25, 20193.83003.89003.82003.85003.85001,249,100
Mar 22, 20193.92003.96003.83003.83003.83002,749,400
Mar 21, 20193.91003.99003.90003.95003.95002,218,800
Mar 20, 20193.96004.00003.90003.92003.92002,096,300
Mar 19, 20193.96004.06003.96003.96003.96002,177,200
Mar 18, 20194.00004.05003.95003.96003.96003,262,100
Mar 15, 20193.97004.09003.92004.00004.000013,631,700
Mar 14, 20193.92003.94003.79003.81003.81002,745,400
Mar 13, 20193.80004.02003.79003.93003.93007,078,600
Mar 12, 20193.61003.81003.55003.79003.79003,427,200
Mar 11, 20193.65003.75003.59003.60003.60003,317,800
Mar 08, 20193.80003.84003.61003.63003.63007,178,400
Mar 07, 20193.90003.94003.69003.80003.80005,596,900
Mar 06, 20193.97004.10003.88003.89003.89006,056,900
Mar 05, 20193.90004.04003.90003.97003.97005,223,600
Mar 04, 20193.88003.94003.85003.89003.89003,206,100
Mar 01, 20193.92003.98003.83003.84003.84003,807,100
Feb 28, 20193.96003.99003.86003.87003.87003,791,500
Feb 27, 20193.95003.98003.90003.94003.94003,921,300
Feb 26, 20194.03004.07003.83003.85003.85005,496,200
Feb 25, 20194.35004.35003.67004.02004.020021,883,100
Feb 22, 20194.54004.55004.29004.30004.30007,971,500
Feb 21, 20194.48004.56004.47004.54004.54002,951,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...