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
2017-11-22 3.48 3.57 3.45 3.46 259,554
2017-11-21 3.395 3.47 3.395 3.44 181,665
2017-11-20 3.38 3.41 3.36 3.405 108,024
2017-11-17 3.215 3.375 3.215 3.375 114,322
2017-11-16 3.44 3.44 3.165 3.165 334,948
2017-11-15 3.44 3.47 3.43 3.43 170,358
2017-11-14 3.56 3.57 3.475 3.475 97,081
2017-11-13 3.53 3.61 3.53 3.575 68,952
2017-11-10 3.53 3.615 3.53 3.565 161,784
2017-11-09 3.48 3.57 3.46 3.565 143,142
2017-11-08 3.42 3.485 3.34 3.47 124,610
2017-11-07 3.465 3.465 3.405 3.445 96,498
2017-11-06 3.42 3.485 3.38 3.465 110,672
2017-11-03 3.36 3.445 3.335 3.44 168,389
2017-11-02 3.37 3.46 3.35 3.375 237,853
2017-11-01 3.415 3.415 3.34 3.405 67,273
2017-10-31 3.305 3.325 3.27 3.325 107,824
2017-10-30 3.38 3.41 3.335 3.355 95,521
2017-10-27 3.465 3.465 3.36 3.39 128,002
2017-10-26 3.47 3.505 3.445 3.445 44,408
2017-10-25 3.515 3.555 3.435 3.435 162,214
2017-10-24 3.66 3.66 3.555 3.555 198,585
2017-10-23 3.79 3.82 3.695 3.695 121,267
2017-10-20 3.96 3.96 3.76 3.825 128,589
2017-10-19 3.83 3.905 3.83 3.89 77,205
2017-10-18 3.86 3.905 3.845 3.885 62,132
2017-10-17 3.90 3.91 3.825 3.825 84,828
2017-10-16 3.95 4.00 3.875 3.90 193,860
2017-10-13 3.855 3.95 3.855 3.935 307,870
2017-10-12 3.78 3.85 3.76 3.85 146,787

» More Genworth Finl Stock Price History

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