GNW - Genworth Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 20194.56004.57004.48004.49004.49003,221,100
Feb 19, 20194.54004.56004.51004.54004.54002,647,500
Feb 15, 20194.58004.59004.53004.55004.55003,960,100
Feb 14, 20194.58004.61004.49004.55004.55004,838,100
Feb 13, 20194.61004.69004.57004.59004.59002,835,600
Feb 12, 20194.62004.66004.59004.61004.61002,566,600
Feb 11, 20194.61004.65004.58004.62004.62002,687,800
Feb 08, 20194.67004.71004.52004.61004.61004,234,500
Feb 07, 20194.72004.76004.66004.68004.68003,804,600
Feb 06, 20194.70004.83004.69004.73004.73004,946,100
Feb 05, 20194.82004.84004.77004.80004.80001,721,900
Feb 04, 20194.82004.83004.75004.82004.82004,246,100
Feb 01, 20194.81004.88004.80004.84004.84002,070,900
Jan 31, 20194.73004.84004.73004.84004.84005,896,800
Jan 30, 20194.75004.77004.63004.74004.74006,097,800
Jan 29, 20194.75004.80004.64004.75004.75003,711,800
Jan 28, 20194.73004.82004.71004.74004.74002,973,900
Jan 25, 20194.86004.88004.76004.78004.78003,483,600
Jan 24, 20194.85004.94004.82004.86004.86002,440,700
Jan 23, 20194.84004.89004.80004.87004.87002,902,600
Jan 22, 20194.99005.00004.78004.81004.81005,895,100
Jan 18, 20194.97005.02004.95005.01005.01004,599,600
Jan 17, 20194.98005.02004.95004.98004.98004,262,100
Jan 16, 20194.98005.01004.92004.97004.97004,258,300
Jan 15, 20194.90005.00004.86004.97004.97007,765,300
Jan 14, 20194.80004.84004.77004.80004.80003,872,700
Jan 11, 20194.75004.83004.70004.80004.80002,781,700
Jan 10, 20194.74004.78004.71004.77004.77002,487,900
Jan 09, 20194.75004.80004.70004.76004.76006,102,900
Jan 08, 20194.74004.80004.69004.75004.75004,016,700
Jan 07, 20194.77004.81004.68004.73004.73002,996,600
Jan 04, 20194.75004.80004.69004.79004.79004,863,200
Jan 03, 20194.71004.78004.66004.70004.70003,250,900
Jan 02, 20194.61004.74004.57004.73004.73003,322,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...