Genworth Financial (GNW)

9.5200
+0.0600 (0.63%)
NYSE· Last Trade: Jun 30th, 12:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genworth Financial (GNW)

DateOpenHighLowCloseVolumeAdjusted Close
6/29/20269.419.559.399.523,066,1249.52
6/26/20269.449.559.399.468,420,8669.46
6/25/20269.289.429.249.403,341,4419.40
6/24/20269.209.329.139.293,234,3859.29
6/23/20269.029.188.969.172,868,4669.17
6/22/20269.009.108.948.942,670,5358.94
6/18/20268.979.048.898.958,070,8368.95
6/17/20268.909.008.868.972,895,6858.97
6/16/20268.928.978.898.963,216,3098.96
6/15/20268.888.988.818.862,446,5838.86
6/12/20268.888.968.848.912,188,4208.91
6/11/20268.999.008.828.842,045,6148.84
6/10/20268.848.968.778.932,316,5508.93
6/09/20268.568.738.568.712,537,6918.71
6/08/20268.598.668.578.582,236,4208.58
6/05/20268.518.698.518.662,696,2818.66
6/04/20268.468.518.358.482,358,9868.48
6/03/20268.458.538.278.352,991,3598.35
6/02/20268.508.648.508.522,086,6898.52
6/01/20268.538.658.488.502,999,2848.50
5/29/20260.008.738.568.563,142,1838.56
5/28/20268.748.808.598.623,017,5758.62
5/27/20268.969.018.808.842,143,1618.84
5/26/20269.089.179.009.032,937,9229.03
5/22/20269.279.289.039.072,544,1419.07
5/21/20269.259.279.119.252,317,8729.25
5/20/20269.199.339.149.312,935,9939.31
5/19/20269.319.349.139.162,239,9929.16
5/18/20269.069.309.069.282,206,0019.28
5/15/20269.199.239.069.072,172,0889.07
5/14/20269.239.289.139.181,929,8079.18
5/13/20269.079.178.989.143,274,2339.14
5/12/20269.119.148.939.092,095,7189.09
5/11/20269.189.289.039.061,732,8769.06
5/08/20269.189.229.099.132,287,0909.13
5/07/20269.139.289.119.143,196,6929.14
5/06/20269.149.458.979.173,489,7919.17
5/05/20268.878.988.858.873,244,9928.87
5/04/20268.748.908.708.872,336,9598.87
5/01/20268.868.948.758.812,810,6028.81
4/30/20268.919.008.788.792,857,2518.79
4/29/20269.019.078.938.972,179,3918.97
4/28/20268.999.128.979.012,041,6899.01
4/27/20268.858.968.858.901,883,5678.90
4/24/20268.788.968.788.861,762,3208.86
4/23/20268.818.908.778.881,620,1378.88
4/22/20268.818.848.698.792,119,2288.79
4/21/20268.838.888.788.832,196,0698.83
4/20/20268.708.898.698.852,825,1558.85
4/17/20268.628.788.598.724,403,1948.72
4/16/20268.668.718.558.573,179,3658.57
4/15/20268.598.728.548.672,133,8908.67
4/14/20268.578.628.538.602,413,7218.60
4/13/20268.668.688.458.613,137,1648.61
4/10/20268.658.838.588.753,677,8168.75
4/09/20268.728.838.708.733,252,8318.73
4/08/20268.838.888.728.773,426,8438.77
4/07/20268.508.688.488.633,777,9448.63
4/06/20268.358.558.358.543,123,0278.54
4/02/20268.168.438.098.393,200,2058.39
4/01/20268.138.298.128.193,346,5158.19
3/31/20268.208.237.958.123,097,3818.12
3/30/20268.028.137.988.053,071,7228.05