U.S. markets closed

Genworth Financial, Inc. (GNW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.1100+0.0500 (+1.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20214.13004.16004.08004.11004.11002,430,300
Jun 10, 20214.18004.22004.06004.06004.06003,283,400
Jun 09, 20214.27004.27004.16004.18004.18002,811,800
Jun 08, 20214.20004.30004.16004.27004.27004,273,000
Jun 07, 20214.14004.22004.09004.19004.19002,809,200
Jun 04, 20214.20004.20004.06004.12004.12002,567,600
Jun 03, 20214.16004.19004.09004.19004.19005,709,000
Jun 02, 20214.22004.26004.14004.20004.20004,964,200
Jun 01, 20214.19004.23004.16004.18004.18003,102,200
May 28, 20214.22004.23004.16004.20004.20003,327,000
May 27, 20214.24004.26004.19004.22004.22002,929,500
May 26, 20214.12004.24004.12004.24004.24003,454,300
May 25, 20214.20004.22004.10004.10004.10003,614,500
May 24, 20214.15004.21004.11004.17004.17002,744,900
May 21, 20214.17004.20004.12004.19004.19004,732,400
May 20, 20214.10004.13004.03004.12004.12002,337,600
May 19, 20214.00004.11003.97004.08004.08006,262,500
May 18, 20214.10004.18004.05004.06004.06003,924,100
May 17, 20214.06004.16004.01004.11004.11004,195,000
May 14, 20213.93004.12003.90004.10004.10007,002,600
May 13, 20213.70003.92003.65003.88003.880012,502,300
May 12, 20214.08004.13003.83003.85003.85009,314,800
May 11, 20214.13004.17004.03004.08004.08006,396,000
May 10, 20214.33004.38004.21004.21004.21005,653,600
May 07, 20214.27004.37004.18004.33004.33005,183,800
May 06, 20214.28004.39004.24004.28004.28007,483,400
May 05, 20214.30004.36004.28004.30004.30004,807,900
May 04, 20214.36004.47004.28004.29004.290013,123,200
May 03, 20214.37004.41004.24004.38004.380012,844,100
Apr 30, 20214.31004.56004.27004.32004.3200116,039,400
Apr 29, 20214.32004.46004.24004.38004.380016,209,200
Apr 28, 20213.99004.41003.99004.40004.400027,571,200
Apr 27, 20213.96003.97003.76003.82003.82008,490,100
Apr 26, 20213.85004.05003.85003.93003.93006,968,600
Apr 23, 20213.76003.90003.76003.82003.82006,790,000
Apr 22, 20213.73003.89003.72003.74003.74007,783,500
Apr 21, 20213.65003.77003.62003.76003.76006,818,000
Apr 20, 20213.70003.79003.64003.66003.66005,369,600
Apr 19, 20213.61003.68003.56003.65003.65004,267,000
Apr 16, 20213.55003.64003.50003.62003.62006,120,100
Apr 15, 20213.54003.54003.47003.54003.54003,139,800
Apr 14, 20213.44003.55003.42003.54003.54005,914,700
Apr 13, 20213.49003.55003.44003.44003.44005,101,300
Apr 12, 20213.54003.54003.42003.49003.49003,956,400
Apr 09, 20213.46003.56003.44003.55003.55006,546,400
Apr 08, 20213.40003.46003.32003.46003.46004,902,700
Apr 07, 20213.49003.49003.26003.38003.380010,266,800
Apr 06, 20213.46003.52003.45003.51003.51002,966,800
Apr 05, 20213.41003.49003.39003.48003.48002,473,200
Apr 01, 20213.30003.44003.27003.41003.41003,512,700
Mar 31, 20213.38003.45003.30003.32003.32004,386,700
Mar 30, 20213.26003.38003.26003.38003.38002,603,900
Mar 29, 20213.27003.39003.23003.28003.28003,223,500
Mar 26, 20213.32003.35003.22003.33003.33004,615,600
Mar 25, 20213.30003.38003.24003.31003.31003,995,800
Mar 24, 20213.36003.48003.30003.30003.30004,359,200
Mar 23, 20213.36003.43003.31003.32003.32004,405,300
Mar 22, 20213.46003.47003.34003.39003.39003,271,200
Mar 19, 20213.44003.54003.39003.47003.470011,156,700
Mar 18, 20213.50003.61003.46003.48003.48004,536,400
Mar 17, 20213.45003.54003.43003.53003.53004,294,600
Mar 16, 20213.55003.62003.43003.46003.46005,122,400
Mar 15, 20213.54003.58003.48003.57003.57005,661,800
Mar 12, 20213.54003.58003.42003.55003.55006,542,600
Mar 11, 20213.39003.54003.29003.54003.54007,389,400
Mar 10, 20213.32003.40003.24003.34003.34004,984,400
Mar 09, 20213.32003.39003.28003.30003.30004,192,400
Mar 08, 20213.25003.35003.19003.30003.30004,440,400
Mar 05, 20213.22003.24003.00003.23003.23006,081,500
Mar 04, 20213.29003.31003.06003.17003.17008,415,700
Mar 03, 20213.23003.37003.23003.27003.27007,206,400
Mar 02, 20213.31003.33003.21003.23003.23005,104,100
Mar 01, 20213.25003.31003.17003.31003.310010,219,000
Feb 26, 20213.19003.26003.11003.12003.12005,282,200
Feb 25, 20213.14003.29003.05003.18003.18009,707,000
Feb 24, 20213.11003.15003.04003.13003.13009,103,600
Feb 23, 20213.03003.16002.95003.03003.03008,397,200
Feb 22, 20213.19003.28003.11003.16003.160012,493,500
Feb 19, 20213.36003.37003.24003.28003.28007,221,800
Feb 18, 20213.43003.65003.32003.37003.37006,625,000
Feb 17, 20213.48003.50002.92003.36003.360020,372,500
Feb 16, 20214.08004.11003.61003.77003.770013,104,600
Feb 12, 20214.07004.20003.99004.11004.110012,811,400
Feb 11, 20214.15004.34004.04004.12004.120011,386,500
Feb 10, 20213.86004.23003.82004.14004.140027,154,300
Feb 09, 20213.71003.90003.70003.84003.84009,936,300
Feb 08, 20213.78003.92003.64003.74003.74009,831,000
Feb 05, 20213.61003.77003.51003.70003.700012,336,000
Feb 04, 20213.24003.75003.23003.57003.570011,537,600
Feb 03, 20213.23003.39003.19003.25003.25004,873,200
Feb 02, 20213.16003.31003.09003.23003.23006,379,900
Feb 01, 20212.89003.20002.86003.09003.09008,846,600
Jan 29, 20212.90002.93002.81002.84002.84007,685,200
Jan 28, 20212.98003.01002.86002.88002.88006,770,200
Jan 27, 20213.08003.11002.90002.92002.920014,815,200
Jan 26, 20213.18003.23003.15003.15003.15003,536,300
Jan 25, 20213.07003.25003.04003.16003.16005,916,900
Jan 22, 20213.04003.13003.00003.11003.11006,507,900
Jan 21, 20213.14003.16003.03003.07003.07004,487,600
Jan 20, 20213.11003.25003.11003.15003.15006,049,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...