Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Genworth Financial (GNW) Historical Prices

GNW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.858.998.658.788.78-2.77%2,854,8740.82
Oct 29, 20268.909.078.909.039.03+1.69%1,747,3610.50
Oct 28, 20268.908.948.828.888.88-0.11%1,859,8970.53
Oct 27, 20268.898.988.848.898.89+0.34%2,413,1470.69
Oct 26, 20268.989.078.858.868.86-0.56%2,764,7850.79
Oct 23, 20268.889.138.858.918.91-0.34%2,932,1880.84
Oct 22, 20268.849.068.848.948.94+1.02%4,439,9621.29
Oct 21, 20268.949.098.748.858.85-1.34%3,332,3720.97
Oct 20, 20268.969.148.938.978.97+0.34%3,290,1570.95
Oct 19, 20269.019.078.898.948.94-1.43%2,071,6720.59
Oct 16, 20268.949.108.939.079.07+1.45%3,074,0730.88
Oct 15, 20268.909.038.878.948.94+1.36%3,540,6051.02
Oct 14, 20268.818.878.688.828.82-0.79%3,324,5780.96
Oct 13, 20269.079.148.818.898.89-1.77%3,333,1600.96
Oct 12, 20269.429.469.009.059.05-3.72%2,633,1020.76
Oct 09, 20269.579.679.359.409.40-3.49%3,343,5770.96
Oct 08, 20269.639.769.549.749.74+1.14%3,568,0631.03
Oct 07, 20269.589.729.589.639.63+0.00%4,715,3481.38
Oct 06, 20269.609.719.569.639.63+0.42%3,914,2871.15
Oct 05, 20269.529.739.529.599.59+0.42%4,895,5291.45
Oct 02, 20269.319.629.319.559.55+2.58%4,793,8301.44
Oct 01, 20268.939.338.889.319.31+3.79%4,843,6991.47
Sep 30, 20269.209.298.938.978.97-2.82%5,464,8031.71
Sep 29, 20269.389.479.159.239.23-1.60%3,260,4581.03
Sep 28, 20269.419.449.319.389.38-0.53%2,759,0950.87
Sep 25, 20269.499.499.299.439.43-0.21%4,405,9801.39
Sep 24, 20269.669.719.449.459.45-1.87%2,987,4690.94
Sep 23, 20269.729.779.589.639.63-1.33%2,708,4200.83
Sep 22, 202610.1010.109.769.769.76-2.69%3,815,8411.17
Sep 21, 202610.0810.2610.0310.0310.03-0.20%3,709,7851.14
Sep 18, 202610.1810.189.9310.0510.05-1.76%10,267,5303.28
Sep 17, 202610.1210.2910.0810.2310.23+1.39%4,349,5771.40
Sep 16, 202610.0010.209.9010.0910.09+0.80%7,125,0652.29
Sep 15, 20269.9510.229.8110.0110.01-5.57%9,771,9183.25
Sep 14, 202610.5210.6610.4910.6010.60+1.05%3,989,9121.33
Sep 11, 202610.5710.6210.4510.4910.49+0.19%3,673,4721.24
Sep 10, 202610.6110.6310.3910.4710.47-0.19%3,294,4101.11
Sep 09, 202610.4210.5410.3310.4910.49+0.67%3,785,1811.29
Sep 08, 202610.2610.5210.1910.4210.42+0.68%4,976,7951.72
Sep 07, 202610.3710.4510.3210.3510.35+0.00%00.00
Sep 04, 202610.3710.4510.3210.3510.35-0.29%3,805,6711.31
Sep 03, 202610.4010.6910.3710.3810.38+2.47%6,074,3332.13
Sep 02, 202610.0810.1710.0310.1310.13+1.30%3,771,7211.34
Sep 01, 20269.9810.139.9110.0010.00+0.60%3,473,8641.23
Aug 31, 20269.9510.099.919.949.94-0.40%3,220,3871.15
Aug 28, 20269.9610.059.919.989.98+0.50%1,871,9880.66
Aug 27, 20269.8310.009.839.939.93+0.20%2,007,7230.71
Aug 26, 20269.859.969.819.919.91+0.51%2,585,7160.91
Aug 25, 20269.909.919.809.869.86-0.30%2,294,3460.81
Aug 24, 20269.9110.039.889.899.89+0.10%2,480,2460.87