Genworth Financial Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 77.920 | 77.920 | 77.920 | 77.920 | 77.920 | 0 |
| 2022-09-21 | 77.920 | 77.920 | 77.920 | 77.920 | 77.920 | 0 |
| 2022-09-20 | 77.920 | 77.920 | 77.920 | 77.920 | 77.920 | 8 |
| 2022-09-19 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-15 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-14 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-13 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-12 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-09 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-08 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-07 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-06 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-05 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-02 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-09-01 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-08-31 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-08-30 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-08-29 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-08-26 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-08-25 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-08-24 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2022-08-23 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 10 |
| 2022-08-22 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 0 |
| 2022-08-19 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 0 |
| 2022-08-18 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 0 |
| 2022-08-17 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 45 |
| 2022-08-16 | 86.380 | 86.380 | 86.380 | 86.380 | 86.380 | 0 |
| 2022-08-15 | 86.380 | 86.380 | 86.380 | 86.380 | 86.380 | 0 |
| 2022-08-12 | 86.380 | 86.380 | 86.380 | 86.380 | 86.380 | 87,200 |
| 2022-08-11 | 86.140 | 86.140 | 86.140 | 86.140 | 86.140 | 0 |
| 2022-08-10 | 86.140 | 86.140 | 86.140 | 86.140 | 86.140 | 0 |
| 2022-08-09 | 86.140 | 86.140 | 86.140 | 86.140 | 86.140 | 0 |
| 2022-08-08 | 86.140 | 86.140 | 86.140 | 86.140 | 86.140 | 37 |
| 2022-08-05 | 87.350 | 87.350 | 87.350 | 87.350 | 87.350 | 0 |
| 2022-08-04 | 87.350 | 87.350 | 87.350 | 87.350 | 87.350 | 0 |
| 2022-08-03 | 87.350 | 87.350 | 87.350 | 87.350 | 87.350 | 0 |
| 2022-08-02 | 87.350 | 87.350 | 87.350 | 87.350 | 87.350 | 10 |
| 2022-08-01 | 86.490 | 86.490 | 86.490 | 86.490 | 86.490 | 23 |
| 2022-07-29 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-28 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-27 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-26 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-25 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-22 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-21 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-20 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-19 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-18 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-15 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-14 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-13 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-12 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-11 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-08 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-07 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-06 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-05 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-04 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-07-01 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
| 2022-06-30 | 79.370 | 79.370 | 79.370 | 79.370 | 79.370 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.