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
2018-11-14 4.60 4.63 4.56 4.60 279,913
2018-11-13 4.56 4.71 4.56 4.605 384,548
2018-11-12 4.66 4.66 4.58 4.595 154,001
2018-11-09 4.71 4.71 4.58 4.64 299,044
2018-11-08 4.72 4.80 4.68 4.70 253,513
2018-11-07 4.56 4.70 4.52 4.69 275,443
2018-11-06 4.33 4.545 4.33 4.535 277,933
2018-11-05 4.16 4.305 4.16 4.28 205,031
2018-11-02 4.10 4.155 4.07 4.155 349,777
2018-11-01 4.14 4.22 4.04 4.06 860,603
2018-10-31 4.22 4.41 4.22 4.285 457,120
2018-10-30 4.19 4.21 4.15 4.21 124,054
2018-10-29 4.34 4.395 4.09 4.22 654,526
2018-10-26 3.63 3.72 3.61 3.62 152,707
2018-10-25 3.825 3.87 3.76 3.765 97,797
2018-10-24 3.81 3.88 3.76 3.76 291,490
2018-10-23 3.96 3.96 3.89 3.935 176,431
2018-10-22 3.96 3.99 3.95 3.97 97,862
2018-10-19 3.95 3.975 3.88 3.945 169,919
2018-10-18 3.91 3.93 3.88 3.895 171,651
2018-10-17 3.84 3.92 3.71 3.90 202,443
2018-10-16 3.77 3.84 3.69 3.80 189,245
2018-10-15 3.98 4.00 3.94 3.98 65,805
2018-10-12 3.95 4.04 3.88 3.995 220,769
2018-10-11 3.985 4.10 3.985 4.08 220,034
2018-10-10 4.22 4.225 4.115 4.115 84,105
2018-10-09 4.18 4.26 4.18 4.24 189,936
2018-10-08 4.125 4.17 4.12 4.135 41,482
2018-10-05 4.125 4.135 4.04 4.08 77,060
2018-10-04 4.19 4.19 4.14 4.145 49,461

» More Genworth Finl Stock Price History

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