GNW

Genworth Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Genworth Financial Inc GNW NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.045 1.79% 2.555 2.4308 2.56 2.46 2.51 10:08:36
more quote information »

GNW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.192.752.122.494,770,3920.36516.67%
1 Month2.242.751.952.264,026,2600.31514.06%
3 Months3.023.7251.872.615,345,240-0.465-15.4%
6 Months4.104.881.873.285,979,022-1.55-37.68%
1 Year4.274.931.873.644,774,846-1.72-40.16%
3 Years3.495.021.873.743,936,609-0.935-26.79%
5 Years5.245.7451.573.785,195,347-2.69-51.24%

GNW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 2.51 0.04 1.62% 2.54 2.56 2.42 2,039,313
Aug 11 2020 2.47 -0.17 -6.44% 2.72 2.75 2.44 5,252,965
Aug 10 2020 2.64 0.29 12.34% 2.33 2.69 2.27 9,830,196
Aug 07 2020 2.35 0.17 7.8% 2.15 2.35 2.12 4,484,543
Aug 06 2020 2.18 -0.04 -1.8% 2.19 2.24 2.1523 2,244,942
Aug 05 2020 2.22 0.12 5.71% 2.13 2.23 2.09 2,884,918
Aug 04 2020 2.10 0.07 3.45% 2.04 2.13 2.03 2,919,646
Aug 03 2020 2.03 0.01 0.5% 2.06 2.08 1.98 3,899,509
Jul 31 2020 2.02 0.00 0.0% 2.01 2.09 1.95 3,875,911
Jul 30 2020 2.02 -0.11 -5.16% 2.02 2.12 1.97 6,219,947
Jul 29 2020 2.13 -0.23 -9.75% 2.26 2.40 2.13 5,340,617
Jul 28 2020 2.36 0.18 8.26% 2.16 2.41 2.13 8,650,950
Jul 27 2020 2.18 -0.02 -0.91% 2.16 2.25 2.11 2,307,120
Jul 24 2020 2.20 0.00 0.0% 2.19 2.22 2.16 1,660,843
Jul 23 2020 2.20 0.02 0.92% 2.16 2.26 2.16 2,791,733
Jul 22 2020 2.18 -0.02 -0.91% 2.19 2.22 2.16 3,019,650
Jul 21 2020 2.20 0.01 0.46% 2.18 2.21 2.13 2,910,938
Jul 20 2020 2.19 0.01 0.46% 2.14 2.69 2.12 3,540,091
Jul 17 2020 2.18 0.00 0.0% 2.18 2.2464 2.125 2,232,903
Jul 16 2020 2.18 -0.05 -2.24% 2.24 2.30 2.16 4,418,463
Jul 15 2020 2.23 0.22 10.95% 2.11 2.26 2.0101 4,401,017
Jul 14 2020 2.01 -0.07 -3.36% 2.05 2.07 1.965 5,001,890
Jul 13 2020 2.0798 -0.01 -0.49% 2.11 2.13 2.03 3,854,990
See More Historical Prices »
Your Recent History
NYSE
GNW
Genworth F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 14:23:45