GENWORTH FINANCIAL, INC.
(NYSE:GNW)
5.99 USD +0.11 (+1.87%)
Delayed Price / Updated:
4:00 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GNW -- 03/20/2024 to 04/20/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$6.00 |
$5.84 |
$5.99 |
2,307,726 |
+1.87% |
04/18/2024 |
$5.94 |
$5.80 |
$5.88 |
2,871,215 |
+1.55% |
04/17/2024 |
$5.91 |
$5.77 |
$5.79 |
2,319,963 |
-0.34% |
04/16/2024 |
$5.84 |
$5.67 |
$5.81 |
4,384,783 |
-0.85% |
04/15/2024 |
$6.01 |
$5.78 |
$5.86 |
3,316,059 |
-0.85% |
04/12/2024 |
$5.97 |
$5.82 |
$5.91 |
3,657,107 |
-0.67% |
04/11/2024 |
$6.01 |
$5.93 |
$5.95 |
3,172,375 |
-1.16% |
04/10/2024 |
$6.12 |
$5.96 |
$6.02 |
4,407,840 |
-2.90% |
04/09/2024 |
$6.31 |
$6.12 |
$6.20 |
2,315,489 |
-0.96% |
04/08/2024 |
$6.44 |
$6.26 |
$6.26 |
4,416,062 |
-1.42% |
04/05/2024 |
$6.43 |
$6.32 |
$6.35 |
2,107,502 |
+0.16% |
04/04/2024 |
$6.50 |
$6.32 |
$6.34 |
2,955,355 |
-1.25% |
04/03/2024 |
$6.43 |
$6.28 |
$6.42 |
2,160,370 |
+1.26% |
04/02/2024 |
$6.40 |
$6.29 |
$6.34 |
2,551,713 |
0.00% |
04/01/2024 |
$6.45 |
$6.32 |
$6.34 |
1,648,407 |
-1.40% |
03/28/2024 |
$6.49 |
$6.40 |
$6.43 |
2,749,309 |
+0.47% |
03/27/2024 |
$6.41 |
$6.30 |
$6.40 |
1,454,702 |
+2.07% |
03/26/2024 |
$6.40 |
$6.26 |
$6.27 |
1,938,389 |
-1.10% |
03/25/2024 |
$6.38 |
$6.29 |
$6.34 |
1,402,488 |
+0.96% |
03/22/2024 |
$6.44 |
$6.27 |
$6.28 |
1,695,542 |
+4.84% |