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 Last Traded
0.07 1.76% 4.05 18:50:18
Open Price Low Price High Price Close Price Prev Close
4.02 3.9675 4.06 4.06 3.98
more quote information »

GNW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.224.263.96754.054,014,114-0.17-4.03%
1 Month4.224.3253.96754.153,726,557-0.17-4.03%
3 Months3.314.563.264.107,747,7300.7422.36%
6 Months4.284.562.563.677,949,602-0.23-5.37%
1 Year2.594.761.873.526,621,6261.4656.37%
3 Years4.475.021.873.784,811,493-0.42-9.4%
5 Years3.085.271.873.805,120,0110.9731.49%

GNW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 4.06 0.08 2.01% 4.02 4.06 3.9675 1,915,034
Jun 23 2021 3.98 -0.07 -1.73% 4.02 4.06 3.98 3,405,913
Jun 22 2021 4.05 -0.07 -1.7% 4.10 4.10 3.99 1,450,090
Jun 21 2021 4.12 0.12 3.0% 4.00 4.12 3.99 3,841,840
Jun 18 2021 4.00 -0.14 -3.38% 4.14 4.19 3.98 7,591,906
Jun 17 2021 4.14 -0.08 -1.9% 4.22 4.26 4.08 3,780,823
Jun 16 2021 4.22 -0.02 -0.47% 4.20 4.28 4.17 3,419,884
Jun 15 2021 4.24 0.09 2.17% 4.15 4.325 4.065 6,297,250
Jun 14 2021 4.15 0.04 0.97% 4.13 4.19 4.12 2,861,393
Jun 11 2021 4.11 0.05 1.23% 4.11 4.16 4.08 2,430,056
Jun 10 2021 4.06 -0.12 -2.87% 4.16 4.22 4.06 3,283,255
Jun 09 2021 4.18 -0.09 -2.11% 4.25 4.27 4.16 2,810,269
Jun 08 2021 4.27 0.08 1.91% 4.19 4.30 4.16 4,272,965
Jun 07 2021 4.19 0.07 1.7% 4.12 4.22 4.09 2,808,507
Jun 04 2021 4.12 -0.07 -1.67% 4.15 4.20 4.055 2,567,445
Jun 03 2021 4.19 -0.01 -0.24% 4.17 4.19 4.09 5,684,163
Jun 02 2021 4.20 0.02 0.48% 4.19 4.26 4.14 4,962,584
Jun 01 2021 4.18 -0.02 -0.48% 4.15 4.23 4.15 3,080,352
May 28 2021 4.20 -0.02 -0.47% 4.19 4.23 4.16 3,326,870
May 27 2021 4.22 -0.02 -0.47% 4.22 4.26 4.19 2,929,013
May 26 2021 4.24 0.14 3.41% 4.14 4.24 4.12 3,448,940
May 25 2021 4.10 -0.07 -1.68% 4.19 4.215 4.10 3,613,510
See More Historical Prices ยป
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:20210625 06:11:20