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
2018-02-20 2.99 2.99 2.92 2.95 141,268
2018-02-16 2.92 3.00 2.885 2.985 196,567
2018-02-15 2.92 2.94 2.845 2.92 267,987
2018-02-14 2.75 2.885 2.75 2.865 453,069
2018-02-13 2.77 2.80 2.72 2.735 320,940
2018-02-12 2.78 2.875 2.78 2.785 214,056
2018-02-09 2.84 2.855 2.765 2.78 433,777
2018-02-08 2.94 2.985 2.80 2.80 189,362
2018-02-07 3.10 3.16 2.92 2.965 429,549
2018-02-06 2.79 2.84 2.75 2.78 467,201
2018-02-05 3.01 3.055 2.87 2.885 342,244
2018-02-02 3.09 3.10 3.00 3.03 264,682
2018-02-01 3.14 3.165 3.085 3.085 183,009
2018-01-31 3.12 3.12 3.04 3.065 139,249
2018-01-30 3.14 3.15 3.09 3.11 137,594
2018-01-29 3.155 3.185 3.13 3.135 164,178
2018-01-26 3.17 3.215 3.155 3.155 166,200
2018-01-25 3.255 3.255 3.19 3.195 180,633
2018-01-24 3.35 3.37 3.27 3.295 143,917
2018-01-23 3.31 3.375 3.29 3.365 235,218
2018-01-22 3.33 3.345 3.29 3.325 128,596
2018-01-19 3.18 3.335 3.18 3.335 230,854
2018-01-18 3.175 3.22 3.165 3.18 169,569
2018-01-17 3.15 3.20 3.15 3.17 703,496
2018-01-16 3.23 3.23 3.155 3.205 366,549
2018-01-12 3.19 3.235 3.17 3.235 98,811
2018-01-11 3.11 3.185 3.11 3.185 237,188
2018-01-10 3.12 3.17 3.085 3.085 128,003
2018-01-09 3.19 3.22 3.11 3.15 228,508
2018-01-08 3.205 3.24 3.18 3.21 191,879

» More Genworth Finl Stock Price History

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