GENWORTH FINL Historical Stock Price

Below is the stock price history for Genworth Finl GNW. Data is recorded each day for the historical open, high, low, close and volume. The Genworth Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Genworth Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 3.41 3.48 3.35 3.475 84,913
2018-05-24 3.40 3.43 3.355 3.395 96,851
2018-05-23 3.53 3.53 3.44 3.445 140,698
2018-05-22 3.70 3.70 3.445 3.595 206,835
2018-05-21 3.42 3.62 3.42 3.62 227,408
2018-05-18 3.54 3.54 3.345 3.355 200,937
2018-05-17 3.29 3.56 3.29 3.56 252,221
2018-05-16 3.20 3.29 3.195 3.285 126,883
2018-05-15 3.14 3.22 3.14 3.195 99,179
2018-05-14 3.14 3.20 3.14 3.155 234,043
2018-05-11 3.095 3.12 3.05 3.065 26,675
2018-05-10 3.195 3.195 3.025 3.085 106,161
2018-05-09 3.14 3.255 3.14 3.195 186,362
2018-05-08 3.11 3.17 3.075 3.16 125,432
2018-05-07 3.05 3.125 3.045 3.125 93,796
2018-05-04 2.89 3.05 2.89 3.035 126,266
2018-05-03 2.94 2.94 2.82 2.91 196,090
2018-05-02 2.92 3.195 2.92 2.995 461,722
2018-05-01 2.78 2.83 2.77 2.83 134,093
2018-04-30 2.84 2.86 2.77 2.78 110,317
2018-04-27 2.87 2.89 2.83 2.855 168,604
2018-04-26 2.81 2.885 2.775 2.875 93,165
2018-04-25 2.79 2.83 2.73 2.81 101,635
2018-04-24 2.71 2.805 2.71 2.805 148,021
2018-04-23 2.72 2.73 2.67 2.69 110,146
2018-04-20 2.73 2.74 2.70 2.70 53,926
2018-04-19 2.78 2.78 2.685 2.715 153,505
2018-04-18 2.80 2.815 2.77 2.795 93,592
2018-04-17 2.78 2.83 2.77 2.815 110,919
2018-04-16 2.75 2.785 2.725 2.76 92,809

» More Genworth Finl Stock Price History

To see other companies like Genworth Finl (GNW), view our stock market today for news, and other data.