Quantcast

Genworth Financial Inc Common Stock Historical Stock Prices

GNW 
$4.81
*  
0.20
3.99%
Get GNW Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading GNW now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.98 5 4.78 4.81 5,895,120
01/22/2019 4.99 5 4.78 4.81 5,893,261
01/18/2019 4.97 5.02 4.95 5.01 4,599,575
01/17/2019 4.98 5.02 4.95 4.98 4,261,093
01/16/2019 4.98 5.005 4.92 4.97 4,258,242
01/15/2019 4.9 5 4.86 4.97 7,765,315
01/14/2019 4.8 4.84 4.77 4.8 3,839,702
01/11/2019 4.75 4.83 4.7 4.8 2,779,492
01/10/2019 4.74 4.78 4.71 4.77 2,163,507
01/09/2019 4.75 4.8 4.695 4.76 6,102,923
01/08/2019 4.74 4.8 4.69 4.75 3,629,601
01/07/2019 4.77 4.81 4.68 4.73 2,995,821
01/04/2019 4.75 4.8 4.69 4.79 4,813,634
01/03/2019 4.71 4.78 4.66 4.7 3,250,887
01/02/2019 4.61 4.74 4.57 4.73 3,322,200
12/31/2018 4.63 4.7 4.61 4.66 3,779,930
12/28/2018 4.6 4.68 4.56 4.6 2,755,124
12/27/2018 4.6 4.665 4.5 4.62 4,316,105
12/26/2018 4.55 4.7 4.55 4.7 6,580,756
12/24/2018 4.55 4.675 4.51 4.51 5,027,094
12/21/2018 4.2 4.57 4.12 4.51 17,264,490
12/20/2018 4.27 4.28 4.105 4.22 3,733,368
12/19/2018 4.31 4.39 4.15 4.26 4,120,053
12/18/2018 4.43 4.43 4.25 4.27 3,874,523
12/17/2018 4.45 4.515 4.36 4.37 3,124,362
12/14/2018 4.33 4.5 4.33 4.45 3,385,488
12/13/2018 4.43 4.5 4.33 4.4 3,124,987
12/12/2018 4.36 4.43 4.32 4.4 2,741,998
12/11/2018 4.33 4.37 4.26 4.31 2,778,335
12/10/2018 4.31 4.33 4.215 4.26 5,008,709
12/07/2018 4.27 4.465 4.26 4.33 4,144,512
12/06/2018 4.52 4.52 4.17 4.26 8,436,205
12/04/2018 4.75 4.77 4.55 4.55 5,537,514
12/03/2018 4.72 4.79 4.67 4.75 2,676,809
11/30/2018 4.69 4.74 4.65 4.66 4,748,701
11/29/2018 4.76 4.79 4.68 4.72 2,944,953
11/28/2018 4.5 4.93 4.495 4.78 12,833,340
11/27/2018 4.52 4.53 4.45 4.51 2,185,524
11/26/2018 4.47 4.56 4.45 4.53 2,781,261
11/23/2018 4.45 4.55 4.44 4.52 1,236,276
11/21/2018 4.32 4.49 4.32 4.47 1,831,215
11/20/2018 4.51 4.55 4.3 4.3 3,653,365
11/19/2018 4.59 4.65 4.53 4.53 3,703,829
11/16/2018 4.57 4.63 4.525 4.58 3,265,438
11/15/2018 4.55 4.66 4.51 4.61 4,599,683
11/14/2018 4.6 4.66 4.54 4.6 4,693,590
11/13/2018 4.58 4.72 4.55 4.59 6,872,494
11/12/2018 4.65 4.66 4.55 4.59 3,056,167
11/09/2018 4.7 4.74 4.58 4.63 4,545,243
11/08/2018 4.7 4.82 4.67 4.71 4,195,497
11/07/2018 4.56 4.7 4.515 4.7 6,515,152
11/06/2018 4.28 4.56 4.28 4.56 5,783,029
11/05/2018 4.18 4.3299 4.16 4.3 4,071,299
11/02/2018 4.03 4.16 3.97 4.16 7,261,359
11/01/2018 4.25 4.27 4.01 4.07 14,981,120
10/31/2018 4.24 4.42 4.17 4.28 10,269,760
10/30/2018 4.21 4.22 4.12 4.22 3,351,914
10/29/2018 4.25 4.44 4.07 4.22 13,640,980
10/26/2018 3.73 3.77 3.6 3.61 3,002,482
10/25/2018 3.77 3.87 3.75 3.75 2,398,762
10/24/2018 3.92 3.92 3.75 3.75 4,345,111
10/23/2018 3.93 4.01 3.88 3.93 3,426,692
10/22/2018 3.97 3.995 3.95 3.98 1,314,557
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio