Singapore markets open in 4 hours 34 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,702.55 -2,423.06 (-3.66%) CMC Crypto 200
1,383.46 -40.64 (-2.85%)
Genworth Financial, Inc. (GNW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.04 | 6.07 | 5.90 | 6.00 | 6.00 | 3,522,647 |
| 23 Apr 2024 | 6.00 | 6.10 | 5.99 | 6.10 | 6.10 | 4,018,100 |
| 22 Apr 2024 | 5.99 | 6.07 | 5.99 | 6.01 | 6.01 | 1,760,300 |
| 19 Apr 2024 | 5.89 | 6.00 | 5.84 | 5.99 | 5.99 | 2,307,700 |
| 18 Apr 2024 | 5.83 | 5.94 | 5.80 | 5.88 | 5.88 | 2,871,200 |
| 17 Apr 2024 | 5.85 | 5.91 | 5.77 | 5.79 | 5.79 | 2,319,900 |
| 16 Apr 2024 | 5.81 | 5.84 | 5.67 | 5.81 | 5.81 | 4,384,800 |
| 15 Apr 2024 | 5.96 | 6.01 | 5.78 | 5.86 | 5.86 | 3,315,900 |
| 12 Apr 2024 | 5.93 | 5.97 | 5.82 | 5.91 | 5.91 | 3,657,100 |
| 11 Apr 2024 | 6.00 | 6.01 | 5.93 | 5.95 | 5.95 | 3,172,400 |
| 10 Apr 2024 | 6.10 | 6.12 | 5.96 | 6.02 | 6.02 | 4,407,800 |
| 09 Apr 2024 | 6.26 | 6.31 | 6.12 | 6.20 | 6.20 | 2,315,500 |
| 08 Apr 2024 | 6.38 | 6.44 | 6.26 | 6.26 | 6.26 | 4,416,000 |
| 05 Apr 2024 | 6.34 | 6.43 | 6.32 | 6.35 | 6.35 | 2,107,500 |
| 04 Apr 2024 | 6.49 | 6.50 | 6.32 | 6.34 | 6.34 | 2,955,400 |
| 03 Apr 2024 | 6.28 | 6.43 | 6.28 | 6.42 | 6.42 | 2,160,300 |
| 02 Apr 2024 | 6.32 | 6.40 | 6.29 | 6.34 | 6.34 | 2,551,700 |
| 01 Apr 2024 | 6.43 | 6.45 | 6.32 | 6.34 | 6.34 | 1,648,400 |
| 28 Mar 2024 | 6.41 | 6.49 | 6.40 | 6.43 | 6.43 | 2,749,300 |
| 27 Mar 2024 | 6.31 | 6.41 | 6.30 | 6.40 | 6.40 | 1,454,700 |
| 26 Mar 2024 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | 1,938,300 |
| 25 Mar 2024 | 6.29 | 6.38 | 6.29 | 6.34 | 6.34 | 1,402,500 |
| 22 Mar 2024 | 6.39 | 6.44 | 6.27 | 6.28 | 6.28 | 1,695,500 |
| 21 Mar 2024 | 6.48 | 6.52 | 6.38 | 6.39 | 6.39 | 2,210,400 |
| 20 Mar 2024 | 6.23 | 6.52 | 6.21 | 6.48 | 6.48 | 3,872,100 |
| 19 Mar 2024 | 6.21 | 6.31 | 6.18 | 6.26 | 6.26 | 2,860,500 |
| 18 Mar 2024 | 6.30 | 6.35 | 6.21 | 6.23 | 6.23 | 2,876,400 |
| 15 Mar 2024 | 6.19 | 6.36 | 6.19 | 6.30 | 6.30 | 6,940,900 |
| 14 Mar 2024 | 6.28 | 6.33 | 6.17 | 6.21 | 6.21 | 2,603,700 |
| 13 Mar 2024 | 6.28 | 6.37 | 6.28 | 6.34 | 6.34 | 2,160,700 |
| 12 Mar 2024 | 6.32 | 6.37 | 6.27 | 6.30 | 6.30 | 2,316,400 |
| 11 Mar 2024 | 6.19 | 6.36 | 6.18 | 6.34 | 6.34 | 3,408,200 |
| 08 Mar 2024 | 6.22 | 6.27 | 6.15 | 6.21 | 6.21 | 3,010,600 |
| 07 Mar 2024 | 6.34 | 6.40 | 6.18 | 6.18 | 6.18 | 2,248,900 |
| 06 Mar 2024 | 6.22 | 6.34 | 6.21 | 6.31 | 6.31 | 3,750,900 |
| 05 Mar 2024 | 6.11 | 6.30 | 6.11 | 6.20 | 6.20 | 2,847,400 |
| 04 Mar 2024 | 6.11 | 6.28 | 6.11 | 6.16 | 6.16 | 3,055,200 |
| 01 Mar 2024 | 6.17 | 6.21 | 6.08 | 6.13 | 6.13 | 2,776,000 |
| 29 Feb 2024 | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | 4,374,800 |
| 28 Feb 2024 | 6.17 | 6.29 | 6.17 | 6.21 | 6.21 | 3,127,600 |
| 27 Feb 2024 | 6.14 | 6.25 | 6.10 | 6.23 | 6.23 | 2,672,900 |
| 26 Feb 2024 | 6.07 | 6.14 | 6.02 | 6.11 | 6.11 | 3,487,200 |
| 23 Feb 2024 | 5.99 | 6.17 | 5.97 | 6.14 | 6.14 | 2,617,000 |
| 22 Feb 2024 | 5.83 | 6.02 | 5.68 | 5.94 | 5.94 | 6,169,000 |
| 21 Feb 2024 | 6.15 | 6.16 | 6.05 | 6.06 | 6.06 | 2,558,900 |
| 20 Feb 2024 | 6.06 | 6.15 | 6.03 | 6.11 | 6.11 | 3,170,200 |
| 16 Feb 2024 | 6.23 | 6.24 | 6.13 | 6.13 | 6.13 | 2,575,000 |
| 15 Feb 2024 | 6.18 | 6.33 | 6.17 | 6.28 | 6.28 | 3,136,700 |
| 14 Feb 2024 | 6.12 | 6.19 | 6.08 | 6.17 | 6.17 | 2,322,700 |
| 13 Feb 2024 | 6.15 | 6.22 | 5.98 | 6.02 | 6.02 | 4,775,700 |
| 12 Feb 2024 | 6.23 | 6.33 | 6.23 | 6.25 | 6.25 | 2,185,700 |
| 09 Feb 2024 | 6.08 | 6.22 | 6.03 | 6.20 | 6.20 | 1,906,700 |
| 08 Feb 2024 | 6.07 | 6.13 | 5.96 | 6.09 | 6.09 | 2,472,700 |
| 07 Feb 2024 | 6.16 | 6.23 | 6.06 | 6.09 | 6.09 | 2,719,900 |
| 06 Feb 2024 | 6.07 | 6.21 | 6.06 | 6.16 | 6.16 | 2,251,700 |
| 05 Feb 2024 | 6.01 | 6.12 | 5.96 | 6.09 | 6.09 | 2,590,400 |
| 02 Feb 2024 | 6.09 | 6.21 | 6.07 | 6.07 | 6.07 | 1,988,300 |
| 01 Feb 2024 | 6.17 | 6.22 | 6.01 | 6.15 | 6.15 | 2,355,200 |
| 31 Jan 2024 | 6.34 | 6.35 | 6.16 | 6.17 | 6.17 | 3,365,100 |
| 30 Jan 2024 | 6.23 | 6.32 | 6.19 | 6.32 | 6.32 | 1,924,400 |
| 29 Jan 2024 | 6.31 | 6.34 | 6.22 | 6.26 | 6.26 | 2,414,100 |
| 26 Jan 2024 | 6.31 | 6.39 | 6.28 | 6.36 | 6.36 | 2,048,600 |
| 25 Jan 2024 | 6.36 | 6.44 | 6.27 | 6.31 | 6.31 | 2,460,200 |
| 24 Jan 2024 | 6.32 | 6.34 | 6.22 | 6.31 | 6.31 | 2,417,100 |
| 23 Jan 2024 | 6.38 | 6.44 | 6.22 | 6.24 | 6.24 | 2,465,100 |
| 22 Jan 2024 | 6.22 | 6.38 | 6.22 | 6.37 | 6.37 | 2,365,400 |
| 19 Jan 2024 | 6.09 | 6.18 | 6.03 | 6.17 | 6.17 | 2,066,800 |
| 18 Jan 2024 | 6.05 | 6.10 | 6.00 | 6.08 | 6.08 | 2,065,600 |
| 17 Jan 2024 | 5.88 | 6.09 | 5.88 | 6.03 | 6.03 | 2,583,400 |
| 16 Jan 2024 | 6.18 | 6.20 | 5.93 | 5.97 | 5.97 | 3,207,500 |
| 12 Jan 2024 | 6.27 | 6.30 | 6.20 | 6.22 | 6.22 | 2,151,300 |
| 11 Jan 2024 | 6.36 | 6.39 | 6.13 | 6.27 | 6.27 | 2,783,600 |
| 10 Jan 2024 | 6.53 | 6.53 | 6.40 | 6.44 | 6.44 | 1,782,000 |
| 09 Jan 2024 | 6.69 | 6.70 | 6.44 | 6.46 | 6.46 | 2,380,400 |
| 08 Jan 2024 | 6.72 | 6.79 | 6.68 | 6.77 | 6.77 | 2,157,800 |
| 05 Jan 2024 | 6.65 | 6.80 | 6.62 | 6.72 | 6.72 | 2,474,200 |
| 04 Jan 2024 | 6.68 | 6.77 | 6.62 | 6.64 | 6.64 | 1,735,500 |
| 03 Jan 2024 | 6.64 | 6.76 | 6.59 | 6.66 | 6.66 | 2,338,600 |
| 02 Jan 2024 | 6.64 | 6.71 | 6.61 | 6.67 | 6.67 | 2,475,000 |
| 29 Dec 2023 | 6.76 | 6.79 | 6.66 | 6.68 | 6.68 | 1,773,400 |
| 28 Dec 2023 | 6.84 | 6.90 | 6.76 | 6.78 | 6.78 | 1,539,300 |
| 27 Dec 2023 | 6.87 | 6.90 | 6.81 | 6.85 | 6.85 | 1,762,700 |
| 26 Dec 2023 | 6.84 | 6.87 | 6.76 | 6.85 | 6.85 | 1,258,100 |
| 22 Dec 2023 | 6.83 | 6.93 | 6.76 | 6.81 | 6.81 | 1,977,700 |
| 21 Dec 2023 | 6.67 | 6.82 | 6.67 | 6.82 | 6.82 | 2,369,200 |
| 20 Dec 2023 | 6.62 | 6.82 | 6.55 | 6.64 | 6.64 | 3,898,300 |
| 19 Dec 2023 | 6.49 | 6.65 | 6.46 | 6.62 | 6.62 | 4,304,600 |
| 18 Dec 2023 | 6.34 | 6.53 | 6.28 | 6.46 | 6.46 | 3,988,600 |
| 15 Dec 2023 | 6.40 | 6.41 | 6.23 | 6.29 | 6.29 | 11,555,000 |
| 14 Dec 2023 | 6.43 | 6.46 | 6.33 | 6.39 | 6.39 | 3,962,400 |
| 13 Dec 2023 | 6.39 | 6.43 | 6.22 | 6.36 | 6.36 | 4,447,100 |
| 12 Dec 2023 | 6.28 | 6.42 | 6.21 | 6.38 | 6.38 | 3,581,200 |
| 11 Dec 2023 | 6.25 | 6.35 | 6.24 | 6.29 | 6.29 | 3,126,100 |
| 08 Dec 2023 | 6.11 | 6.25 | 6.09 | 6.25 | 6.25 | 2,871,500 |
| 07 Dec 2023 | 6.07 | 6.11 | 5.98 | 6.11 | 6.11 | 3,035,900 |
| 06 Dec 2023 | 6.15 | 6.21 | 6.02 | 6.02 | 6.02 | 2,851,500 |
| 05 Dec 2023 | 6.15 | 6.22 | 6.13 | 6.14 | 6.14 | 3,026,500 |
| 04 Dec 2023 | 5.98 | 6.23 | 5.92 | 6.20 | 6.20 | 5,435,500 |
| 01 Dec 2023 | 5.83 | 6.09 | 5.83 | 6.03 | 6.03 | 2,606,100 |
| 30 Nov 2023 | 5.71 | 5.89 | 5.71 | 5.89 | 5.89 | 2,362,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.