GNW - Genworth Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 04, 20194.46004.47004.40004.42004.42001,692,200
Sep 03, 20194.39004.46004.35004.43004.43003,425,900
Aug 30, 20194.49004.49004.41004.43004.43001,713,200
Aug 29, 20194.48004.51004.45004.47004.47002,313,300
Aug 28, 20194.42004.47004.41004.45004.45002,210,700
Aug 27, 20194.50004.51004.40004.43004.43003,588,700
Aug 26, 20194.45004.48004.39004.45004.45003,615,600
Aug 23, 20194.49004.53004.37004.39004.39005,843,700
Aug 22, 20194.50004.55004.46004.50004.50004,288,900
Aug 21, 20194.40004.50004.37004.49004.49003,473,600
Aug 20, 20194.36004.38004.32004.38004.38001,732,800
Aug 19, 20194.37004.37004.31004.36004.36001,443,800
Aug 16, 20194.32004.37004.29004.31004.31001,906,200
Aug 15, 20194.33004.38004.26004.31004.31004,647,900
Aug 14, 20194.34004.42004.30004.38004.38004,627,100
Aug 13, 20194.27004.47004.18004.46004.460014,198,500
Aug 12, 20193.88003.89003.77003.85003.85001,172,700
Aug 09, 20193.96003.99003.88003.92003.92001,283,400
Aug 08, 20193.95004.02003.90003.99003.99002,778,700
Aug 07, 20193.83003.95003.80003.93003.93001,656,100
Aug 06, 20193.91003.95003.85003.92003.92002,538,200
Aug 05, 20193.82003.93003.82003.89003.89002,240,300
Aug 02, 20193.80003.95003.74003.94003.94002,722,200
Aug 01, 20194.02004.03003.83003.91003.91003,193,200
Jul 31, 20194.16004.19003.99003.99003.99005,125,900
Jul 30, 20193.85004.07003.85004.04004.04002,092,000
Jul 29, 20194.04004.07003.81003.90003.90002,674,700
Jul 26, 20193.99004.09003.93004.05004.05002,664,000
Jul 25, 20194.07004.09003.92003.97003.97002,793,700
Jul 24, 20193.91004.21003.91004.05004.05005,121,900
Jul 23, 20193.74003.93003.71003.89003.89003,583,000
Jul 22, 20193.77003.78003.68003.74003.74001,929,900
Jul 19, 20193.69003.77003.68003.76003.76002,762,100
Jul 18, 20193.76003.80003.68003.69003.69001,979,900
Jul 17, 20193.85003.86003.72003.75003.75003,650,400
Jul 16, 20193.89003.91003.84003.85003.85001,084,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...