Genworth Financial (GNW)

8.4500
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 4:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genworth Financial (GNW)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20268.398.488.218.453,889,0438.45
3/02/20268.318.628.318.553,711,5968.55
2/27/20268.588.648.378.443,613,3618.44
2/26/20268.608.718.538.654,043,9948.65
2/25/20268.568.638.388.513,439,1598.51
2/24/20268.218.728.168.555,102,6228.55
2/23/20268.738.838.308.304,902,0468.30
2/20/20268.848.878.728.783,288,3388.78
2/19/20268.878.888.708.782,584,9518.78
2/18/20268.989.058.808.862,522,7688.86
2/17/20268.949.088.919.002,756,0399.00
2/13/20268.959.018.848.923,026,8098.92
2/12/20269.149.178.869.003,150,5679.00
2/11/20268.949.108.899.062,387,0329.06
2/10/20268.939.018.808.942,562,2078.94
2/09/20269.029.078.848.883,661,3678.88
2/06/20268.999.098.979.033,242,9949.03
2/05/20268.969.068.888.954,977,3718.95
2/04/20268.518.998.498.915,721,3668.91
2/03/20268.448.598.338.503,814,2028.50
2/02/20268.398.538.338.473,842,6098.47
1/30/20268.348.408.228.343,550,9998.34
1/29/20268.238.418.208.405,295,5448.40
1/28/20268.228.258.138.173,050,0308.17
1/27/20268.338.348.208.244,046,7968.24
1/26/20268.178.348.148.333,845,6568.33
1/23/20268.198.238.028.143,119,8108.14
1/22/20268.258.328.208.272,649,2998.27
1/21/20268.178.368.178.233,681,7318.23
1/20/20268.288.388.168.193,208,1798.19
1/16/20268.258.388.248.385,160,2078.38
1/15/20268.428.578.308.303,929,0318.30
1/14/20268.508.608.418.413,655,2138.41
1/13/20268.848.888.448.493,471,1898.49
1/12/20268.929.018.798.804,948,1038.80
1/09/20269.009.128.959.005,566,7009.00
1/08/20268.919.098.829.036,371,0349.03
1/07/20268.828.948.788.924,433,8698.92
1/06/20268.989.028.828.904,184,5498.90
1/05/20268.889.198.889.054,221,8579.05
1/02/20269.029.058.868.973,574,0238.97
12/31/20259.139.139.029.032,364,4029.03
12/30/20259.059.129.059.101,454,8539.10
12/29/20259.139.169.059.072,151,1059.07
12/26/20259.149.179.069.142,325,1439.14
12/24/20259.149.209.099.171,467,7329.17
12/23/20259.259.289.119.132,397,4419.13
12/22/20259.139.259.109.243,492,1949.24
12/19/20259.169.219.079.178,241,8659.17
12/18/20259.069.239.019.164,885,0849.16
12/17/20258.999.108.959.044,321,1129.04
12/16/20258.979.088.918.974,060,8228.97
12/15/20258.949.028.878.994,375,4018.99
12/12/20259.039.058.798.863,595,7048.86
12/11/20258.869.068.868.957,238,6478.95
12/10/20258.798.928.788.854,247,2468.85
12/09/20258.738.888.628.793,164,1478.79
12/08/20258.638.728.578.694,359,8588.69
12/05/20258.638.708.618.662,939,7918.66
12/04/20258.708.758.628.683,105,3668.68