Home

Genworth Financial (GNW)

6.8700
-0.0400 (-0.58%)
NYSE · Last Trade: Jun 10th, 4:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genworth Financial (GNW)

DateOpenHighLowCloseVolumeAdjusted Close
6/09/20256.966.966.796.919,588,6416.91
6/06/20256.886.966.796.967,934,9166.96
6/05/20256.946.946.726.787,740,6216.78
6/04/20257.077.126.946.945,200,2396.94
6/03/20257.087.156.977.076,553,7417.07
6/02/20257.047.106.977.086,468,8307.08
5/30/20257.007.096.927.058,664,6237.05
5/29/20256.917.026.897.027,110,8687.02
5/28/20256.966.996.876.886,545,1866.88
5/27/20256.876.996.786.985,330,7526.98
5/23/20256.636.816.636.7911,777,0766.79
5/22/20256.956.976.736.749,532,4046.74
5/21/20257.167.216.946.9610,528,9806.96
5/20/20257.227.337.227.229,157,9277.22
5/19/20257.167.287.117.227,350,6297.22
5/16/20257.067.247.047.219,411,2487.21
5/15/20256.917.076.917.046,394,0697.04
5/14/20257.037.046.916.938,688,0476.93
5/13/20257.247.257.067.066,313,9857.06
5/12/20257.267.307.117.217,768,7567.21
5/09/20257.057.056.997.054,644,6197.05
5/08/20256.987.116.917.025,817,0287.02
5/07/20256.936.976.876.9110,557,3826.91
5/06/20256.856.966.816.876,546,5016.87
5/05/20256.877.046.876.907,181,7116.90
5/02/20256.867.026.846.966,030,4816.96
5/01/20256.716.956.566.798,528,0946.79
4/30/20256.786.906.676.868,433,1836.86
4/29/20256.766.886.726.878,194,5116.87
4/28/20256.736.806.716.804,630,2656.80
4/25/20256.716.766.656.735,492,5036.73
4/24/20256.596.816.556.788,027,2856.78
4/23/20256.696.806.596.634,863,7826.63
4/22/20256.486.616.446.587,224,3586.58
4/21/20256.616.626.296.386,493,7826.38
4/17/20256.586.716.546.666,859,2246.66
4/16/20256.656.726.506.569,281,5106.56
4/15/20256.726.786.636.636,334,6156.63
4/14/20256.696.746.556.686,709,7136.68
4/11/20256.496.586.346.549,300,3686.54
4/10/20256.576.666.356.529,791,9636.52
4/09/20256.026.775.996.6810,912,1746.68
4/08/20256.446.516.056.129,127,5606.12
4/07/20256.296.466.006.159,593,3326.15
4/04/20256.876.916.426.5010,452,8336.50
4/03/20257.107.186.977.1110,361,8547.11
4/02/20257.187.397.177.386,006,1157.38
4/01/20257.067.307.017.254,946,8497.25
3/31/20257.017.146.967.093,632,6287.09
3/28/20257.257.267.007.073,321,4147.07
3/27/20257.177.287.117.265,358,2747.26
3/26/20257.167.267.137.153,117,2897.15
3/25/20257.207.267.097.132,931,2137.13
3/24/20257.037.206.977.195,517,9327.19
3/21/20256.987.056.916.9310,813,3526.93
3/20/20256.857.146.857.047,913,6367.04
3/19/20256.836.976.766.925,540,6116.92
3/18/20256.786.866.766.804,530,5986.80
3/17/20256.596.826.596.814,430,6856.81
3/14/20256.506.646.436.633,893,1326.63
3/13/20256.506.636.446.453,805,1126.45
3/12/20256.576.576.376.446,273,8556.44
3/11/20256.496.546.416.496,505,3976.49
3/10/20256.616.636.436.476,359,7056.47