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
2018-08-17 4.57 4.60 4.54 4.555 273,574
2018-08-16 4.53 4.61 4.53 4.575 105,410
2018-08-15 4.58 4.58 4.445 4.49 119,103
2018-08-14 4.57 4.625 4.56 4.595 97,495
2018-08-13 4.40 4.58 4.40 4.555 139,033
2018-08-10 4.40 4.45 4.37 4.445 79,899
2018-08-09 4.44 4.46 4.41 4.425 102,114
2018-08-08 4.36 4.45 4.32 4.35 134,747
2018-08-07 4.58 4.61 4.26 4.33 661,021
2018-08-06 4.57 4.57 4.545 4.57 144,711
2018-08-03 4.59 4.62 4.55 4.585 71,036
2018-08-02 4.65 4.67 4.605 4.605 164,821
2018-08-01 4.64 4.72 4.63 4.635 179,664
2018-07-31 4.59 4.61 4.54 4.59 55,675
2018-07-30 4.61 4.64 4.57 4.57 87,222
2018-07-27 4.65 4.67 4.585 4.61 73,755
2018-07-26 4.695 4.74 4.65 4.665 86,106
2018-07-25 4.66 4.705 4.63 4.705 334,475
2018-07-24 4.70 4.71 4.61 4.655 101,014
2018-07-23 4.635 4.735 4.635 4.695 59,158
2018-07-20 4.64 4.66 4.62 4.63 47,191
2018-07-19 4.68 4.68 4.645 4.68 40,539
2018-07-18 4.62 4.695 4.605 4.695 85,228
2018-07-17 4.64 4.67 4.595 4.615 139,733
2018-07-16 4.59 4.66 4.59 4.64 87,709
2018-07-13 4.62 4.635 4.56 4.605 42,689
2018-07-12 4.535 4.64 4.53 4.585 58,189
2018-07-11 4.58 4.58 4.535 4.545 105,903
2018-07-10 4.70 4.74 4.59 4.60 164,487
2018-07-09 4.59 4.74 4.59 4.65 94,037

» More Genworth Finl Stock Price History

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