GNW - Genworth Financial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20204.21004.22004.15004.18004.18001,061,257
Jan 27, 20204.21004.22004.12004.17004.17002,449,900
Jan 24, 20204.33004.35004.20004.24004.24004,277,900
Jan 23, 20204.32004.40004.27004.32004.32003,705,900
Jan 22, 20204.31004.34004.26004.33004.33002,717,900
Jan 21, 20204.30004.33004.26004.31004.31003,195,400
Jan 17, 20204.33004.33004.23004.30004.30002,691,500
Jan 16, 20204.30004.36004.24004.31004.31002,859,400
Jan 15, 20204.27004.32004.17004.25004.25003,681,800
Jan 14, 20204.36004.38004.26004.29004.29003,641,800
Jan 13, 20204.40004.42004.36004.40004.40002,889,100
Jan 10, 20204.41004.44004.36004.40004.40004,847,100
Jan 09, 20204.45004.45004.39004.44004.44002,722,300
Jan 08, 20204.40004.45004.39004.41004.41004,703,500
Jan 07, 20204.36004.45004.36004.39004.39001,888,600
Jan 06, 20204.32004.43004.29004.42004.42002,831,200
Jan 03, 20204.33004.42004.31004.37004.37001,791,800
Jan 02, 20204.44004.44004.32004.38004.38003,224,900
Dec 31, 20194.28004.44004.28004.40004.40004,185,700
Dec 30, 20194.35004.37004.28004.28004.28002,111,700
Dec 27, 20194.22004.43004.21004.36004.36003,226,200
Dec 26, 20194.18004.26004.17004.23004.23001,351,800
Dec 24, 20194.22004.29004.14004.15004.15002,873,200
Dec 23, 20194.47004.50004.13004.20004.20006,605,200
Dec 20, 20194.51004.56004.46004.52004.520011,858,800
Dec 19, 20194.72004.73004.46004.49004.49006,185,500
Dec 18, 20194.82004.84004.68004.72004.72003,659,300
Dec 17, 20194.65004.93004.65004.79004.79006,291,200
Dec 16, 20194.67004.75004.61004.64004.64006,335,900
Dec 13, 20194.44004.61004.44004.61004.61008,171,100
Dec 12, 20194.48004.65004.42004.44004.440010,212,200
Dec 11, 20194.35004.46004.30004.46004.46005,626,800
Dec 10, 20194.61004.61004.30004.35004.350013,021,700
Dec 09, 20194.14004.19004.06004.16004.16004,429,100
Dec 06, 20193.97004.20003.95004.14004.14005,145,600
Dec 05, 20193.92003.96003.90003.93003.93003,213,900
Dec 04, 20193.85003.97003.82003.90003.90003,450,000
Dec 03, 20193.83003.85003.76003.84003.84002,208,200
Dec 02, 20193.96003.99003.87003.89003.89002,748,900
Nov 29, 20194.02004.05003.96003.96003.9600740,000
Nov 27, 20194.06004.08004.03004.04004.04001,456,800
Nov 26, 20194.07004.08004.01004.04004.04002,674,600
Nov 25, 20194.08004.10004.04004.07004.07003,583,600
Nov 22, 20194.11004.12004.03004.06004.06002,407,900
Nov 21, 20194.05004.11004.01004.08004.08002,858,000
Nov 20, 20193.97004.04003.86004.03004.03002,367,500
Nov 19, 20193.94004.00003.90003.99003.99001,930,500
Nov 18, 20193.87003.93003.87003.93003.93001,513,900
Nov 15, 20193.88003.92003.85003.90003.90001,552,100
Nov 14, 20193.96003.96003.81003.87003.87002,097,100
Nov 13, 20193.98004.05003.93003.97003.97002,266,700
Nov 12, 20194.01004.03003.98004.03004.03002,734,900
Nov 11, 20194.00004.04003.99004.03004.03001,686,800
Nov 08, 20194.05004.10004.02004.04004.04001,486,700
Nov 07, 20194.09004.10004.04004.05004.05001,182,400
Nov 06, 20194.03004.05003.95004.04004.04003,072,800
Nov 05, 20194.16004.16003.88004.00004.00006,800,000
Nov 04, 20194.27004.28004.11004.12004.12002,492,300
Nov 01, 20194.30004.34004.23004.23004.23002,044,000
Oct 31, 20194.32004.36004.18004.28004.28003,433,700
Oct 30, 20194.13004.38004.07004.38004.38003,965,100
Oct 29, 20194.21004.28004.21004.27004.27001,962,100
Oct 28, 20194.27004.30004.21004.23004.23001,579,400
Oct 25, 20194.20004.26004.12004.25004.25003,427,200
Oct 24, 20194.01004.24003.98004.19004.19008,410,200
Oct 23, 20193.95004.05003.94004.01004.01002,423,600
Oct 22, 20194.30004.31003.84003.95003.950016,359,300
Oct 21, 20194.32004.41004.30004.30004.30001,454,000
Oct 18, 20194.33004.42004.30004.31004.31001,635,500
Oct 17, 20194.41004.42004.33004.36004.36001,351,900
Oct 16, 20194.38004.42004.37004.40004.4000895,000
Oct 15, 20194.39004.44004.32004.38004.38002,511,900
Oct 14, 20194.30004.40004.26004.35004.35001,112,500
Oct 11, 20194.33004.37004.29004.35004.35001,676,100
Oct 10, 20194.34004.36004.22004.25004.25001,284,500
Oct 09, 20194.33004.34004.28004.30004.30001,322,900
Oct 08, 20194.31004.31004.26004.27004.27002,919,100
Oct 07, 20194.21004.32004.20004.31004.31001,721,500
Oct 04, 20194.23004.28004.19004.24004.24001,146,200
Oct 03, 20194.19004.25004.19004.23004.23001,382,400
Oct 02, 20194.26004.29004.12004.21004.21003,424,900
Oct 01, 20194.43004.43004.26004.28004.28003,552,800
Sep 30, 20194.36004.43004.30004.40004.40002,545,200
Sep 27, 20194.46004.48004.33004.36004.36003,253,200
Sep 26, 20194.39004.47004.37004.46004.46001,944,100
Sep 25, 20194.40004.44004.37004.39004.39001,897,000
Sep 24, 20194.44004.47004.36004.37004.37002,987,400
Sep 23, 20194.45004.48004.43004.45004.45001,148,600
Sep 20, 20194.44004.48004.42004.47004.47005,637,700
Sep 19, 20194.42004.46004.39004.43004.43002,863,300
Sep 18, 20194.44004.44004.38004.41004.41001,632,200
Sep 17, 20194.44004.46004.40004.45004.45002,473,200
Sep 16, 20194.41004.48004.34004.47004.47005,085,300
Sep 13, 20194.53004.59004.38004.42004.42004,606,900
Sep 12, 20194.50004.53004.46004.50004.50003,896,400
Sep 11, 20194.47004.51004.42004.51004.51002,830,500
Sep 10, 20194.37004.46004.37004.46004.46003,432,500
Sep 09, 20194.44004.45004.41004.43004.43001,710,300
Sep 06, 20194.48004.48004.41004.43004.43001,866,000
Sep 05, 20194.44004.47004.40004.47004.47002,519,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...