Advertisement
Advertisement
U.S. Markets open in 4 hrs 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Genworth Financial, Inc. (GNW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3500+0.0900 (+2.11%)
At close: 04:00PM EDT
4.3200 -0.03 (-0.69%)
Pre-Market: 04:00AM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022------
Aug 09, 20224.27004.36004.25004.35004.35004,754,400
Aug 08, 20224.20004.29004.20004.26004.26002,393,600
Aug 05, 20224.16004.26004.16004.22004.22002,322,700
Aug 04, 20224.22004.24004.13004.19004.19003,707,900
Aug 03, 20224.22004.29004.16004.24004.24004,769,300
Aug 02, 20224.19004.27004.14004.18004.18002,684,700
Aug 01, 20224.17004.21004.07004.16004.16003,833,300
Jul 29, 20224.16004.25004.15004.25004.25002,684,800
Jul 28, 20224.20004.22004.08004.17004.17001,704,300
Jul 27, 20224.10004.20004.09004.19004.19002,442,800
Jul 26, 20224.03004.11004.02004.08004.08002,433,600
Jul 25, 20223.95004.03003.93004.03004.03002,009,700
Jul 22, 20224.05004.09003.88003.93003.93002,631,600
Jul 21, 20224.06004.08003.94004.00004.00002,817,300
Jul 20, 20224.06004.12004.01004.09004.09002,890,900
Jul 19, 20224.02004.11004.01004.09004.09002,981,200
Jul 18, 20224.00004.06003.94003.96003.96002,254,200
Jul 15, 20223.98004.01003.88003.97003.97002,790,000
Jul 14, 20223.88003.92003.81003.86003.86003,397,000
Jul 13, 20223.81003.99003.80003.97003.97003,204,900
Jul 12, 20223.72003.91003.68003.84003.84003,085,900
Jul 11, 20223.64003.76003.61003.72003.72003,642,300
Jul 08, 20223.60003.69003.58003.66003.66002,620,500
Jul 07, 20223.60003.69003.58003.58003.58002,213,400
Jul 06, 20223.56003.62003.50003.59003.59003,225,900
Jul 05, 20223.52003.60003.50003.60003.60004,230,700
Jul 01, 20223.48003.66003.46003.64003.64003,504,400
Jun 30, 20223.49003.60003.45003.53003.53003,008,300
Jun 29, 20223.60003.60003.51003.52003.52001,833,300
Jun 28, 20223.63003.73003.58003.58003.58003,726,100
Jun 27, 20223.61003.66003.57003.66003.66001,894,100
Jun 24, 20223.48003.64003.48003.59003.59003,216,100
Jun 23, 20223.51003.54003.43003.48003.48003,268,300
Jun 22, 20223.48003.55003.47003.52003.52003,357,500
Jun 21, 20223.58003.62003.50003.56003.56003,104,800
Jun 17, 20223.58003.60003.46003.47003.47005,882,800
Jun 16, 20223.70003.72003.54003.56003.56003,771,200
Jun 15, 20223.78003.82003.68003.77003.77004,252,100
Jun 14, 20223.66003.73003.65003.70003.70003,562,800
Jun 13, 20223.85003.87003.66003.66003.66004,737,400
Jun 10, 20223.89003.97003.84003.94003.94004,159,800
Jun 09, 20224.04004.07003.92003.92003.92003,293,800
Jun 08, 20224.05004.11004.04004.05004.05002,513,900
Jun 07, 20224.08004.11004.04004.10004.10002,123,000
Jun 06, 20224.00004.11004.00004.08004.08002,876,700
Jun 03, 20224.02004.07003.96003.99003.99002,408,500
Jun 02, 20224.04004.09004.02004.08004.08001,867,600
Jun 01, 20224.09004.10003.95004.05004.05002,310,500
May 31, 20224.04004.11004.04004.05004.05004,050,900
May 27, 20224.09004.16004.05004.09004.09002,564,400
May 26, 20223.98004.11003.98004.10004.10002,639,500
May 25, 20223.89004.04003.89003.98003.98002,251,300
May 24, 20223.94003.96003.83003.94003.94003,961,500
May 23, 20223.94004.05003.93003.94003.94004,703,700
May 20, 20224.00004.01003.81003.92003.92003,680,200
May 19, 20223.94004.03003.90003.96003.96004,494,100
May 18, 20224.06004.13003.98004.00004.00004,248,100
May 17, 20224.00004.08003.99004.07004.07002,173,300
May 16, 20223.92004.00003.90003.94003.94002,771,000
May 13, 20223.84003.98003.83003.94003.94003,425,500
May 12, 20223.81003.85003.74003.82003.82004,039,000
May 11, 20223.87003.99003.82003.84003.84004,100,200
May 10, 20223.98004.01003.76003.84003.84005,165,200
May 09, 20223.98004.05003.92003.95003.95004,012,400
May 06, 20223.99004.07003.96004.05004.05002,741,900
May 05, 20224.05004.15003.98004.03004.03003,726,600
May 04, 20223.98004.13003.84004.12004.12005,742,100
May 03, 20223.90004.09003.88004.00004.00007,329,200
May 02, 20223.70003.76003.61003.71003.71003,527,300
Apr 29, 20223.76003.87003.68003.71003.71003,035,100
Apr 28, 20223.61003.81003.58003.81003.81003,882,500
Apr 27, 20223.53003.61003.53003.56003.56002,374,300
Apr 26, 20223.71003.73003.58003.58003.58003,518,000
Apr 25, 20223.78003.79003.66003.76003.76004,032,200
Apr 22, 20223.89003.91003.82003.83003.83003,390,100
Apr 21, 20223.95004.06003.90003.91003.91004,067,600
Apr 20, 20223.83003.97003.81003.95003.95003,916,300
Apr 19, 20223.72003.82003.71003.79003.79003,134,700
Apr 18, 20223.72003.77003.70003.72003.72002,118,700
Apr 14, 20223.74003.79003.71003.75003.75004,043,500
Apr 13, 20223.64003.77003.62003.76003.76002,429,600
Apr 12, 20223.68003.70003.62003.65003.65003,853,900
Apr 11, 20223.71003.83003.65003.66003.66004,910,200
Apr 08, 20223.73003.74003.66003.73003.73003,221,400
Apr 07, 20223.75003.75003.62003.72003.72004,803,900
Apr 06, 20223.78003.87003.74003.76003.76003,394,500
Apr 05, 20223.82003.89003.79003.81003.81003,384,900
Apr 04, 20223.79003.83003.77003.81003.81002,601,500
Apr 01, 20223.80003.85003.77003.81003.81003,244,700
Mar 31, 20223.77003.83003.72003.78003.78005,312,200
Mar 30, 20223.87003.91003.79003.80003.80002,222,300
Mar 29, 20223.80003.92003.80003.88003.88003,364,400
Mar 28, 20223.80003.82003.75003.78003.78002,336,300
Mar 25, 20223.73003.86003.71003.82003.82003,131,400
Mar 24, 20223.75003.77003.71003.73003.73002,389,000
Mar 23, 20223.78003.82003.71003.73003.73004,845,300
Mar 22, 20223.77003.83003.74003.82003.82005,379,700
Mar 21, 20223.77003.80003.70003.74003.74003,696,200
Mar 18, 20223.75003.79003.72003.78003.78005,939,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement