$9.29 -0.09 (%) Genworth Financial Inc - NYSE

Nov. 25, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
11/24/20149.519.649.369.389,578,976
11/21/20149.539.749.499.5610,861,956
11/20/20149.039.459.019.4313,921,123
11/19/20149.339.389.109.138,035,850
11/18/20149.339.449.169.3611,120,667
11/17/20149.379.459.259.338,070,868
11/14/20149.379.599.199.4123,419,512
11/13/20148.989.328.939.3028,435,624
11/12/20148.358.938.338.8028,469,556
11/11/20148.128.468.108.4032,634,463
11/10/20148.458.508.078.1223,348,405
11/7/20148.478.757.178.4177,051,496
11/6/201410.3010.308.658.6681,191,472
11/5/201413.9814.0913.8614.076,182,281
11/4/201413.9314.0813.7113.903,335,725
11/3/201414.0114.1013.9214.004,387,337
10/31/201413.8714.0013.8113.994,601,759
10/30/201413.6213.8713.5813.713,378,901
10/29/201413.6613.8413.5013.653,530,343
10/28/201413.5413.7213.4413.633,177,264
10/27/201413.3413.4613.2113.442,546,918
10/24/201413.2813.3913.1913.382,269,523
10/23/201413.3213.4113.2413.282,564,103
10/22/201413.4213.4613.1413.143,553,560
10/21/201413.0013.4212.9613.355,397,199
10/20/201412.6812.8012.6012.773,060,614
10/17/201412.6212.8012.5712.704,753,370
10/16/201412.1812.6412.0712.484,890,906
10/15/201412.2512.5111.9112.459,099,742
10/14/201412.5312.8012.4812.544,322,903
10/13/201412.6913.0112.4612.484,911,617
10/10/201412.6312.8512.5612.594,227,392
10/9/201413.0013.1112.5812.646,248,521
10/8/201412.9413.0512.7413.015,856,608
10/7/201413.2813.2812.9212.936,220,956
10/6/201413.3913.5913.3713.384,435,270
10/3/201413.3413.4513.2713.373,291,371
10/2/201413.1113.3013.0913.205,168,874
10/1/201413.1513.2613.0013.125,994,006
9/30/201413.2713.3513.1013.104,589,914
9/29/201413.2313.3813.0913.265,203,999
9/26/201413.3813.4913.2613.404,179,789
9/25/201413.3513.4713.2413.337,914,772
9/24/201413.1913.4413.0413.415,250,392
9/23/201413.2613.2813.1213.175,541,238
9/22/201413.4513.5013.2113.299,359,101
9/19/201413.3413.3913.0613.195,701,061
9/18/201413.2513.3513.2313.262,788,602
9/17/201413.1913.3413.1513.214,128,112
9/16/201413.1513.3213.0813.183,444,038
9/15/201413.1613.2513.0213.194,200,744
9/12/201413.1213.1912.9713.179,287,085
9/11/201413.1713.3013.0913.117,208,268
9/10/201413.1413.3113.1413.284,175,835
9/9/201413.2413.3013.0813.115,046,294
9/8/201413.2313.3112.9413.299,133,690
9/5/201413.5313.5413.1213.2311,259,243
9/4/201414.1414.2413.4513.539,333,484
9/3/201414.3114.3214.0414.103,000,439
9/2/201414.2614.3214.0914.223,954,860
8/29/201414.1014.2614.0714.193,521,362
8/28/201413.9914.1213.9014.062,756,400
8/27/201414.0414.1914.0114.123,474,908
8/26/201414.0414.0813.9214.032,226,355
8/25/201413.9814.0513.9113.982,911,169
8/22/201413.9813.9813.8013.883,304,505
8/21/201413.8714.0113.7014.014,136,543
8/20/201413.7913.9313.6813.784,345,393
8/19/201413.8314.0413.7813.804,309,694
8/18/201413.5213.8213.4913.815,052,340
8/15/201413.4613.5113.2513.416,141,145
8/14/201413.2313.4613.2013.454,714,366
8/13/201413.0313.2613.0113.234,388,041
8/12/201413.0013.0512.8812.954,388,531
8/11/201413.0413.1412.9413.033,643,689
8/8/201412.7912.9312.6712.916,426,013
8/7/201413.0513.1212.6412.7210,022,187
8/6/201412.9313.0612.9113.006,922,943
8/5/201412.9613.2312.9112.9810,054,067
8/4/201413.1513.2712.9012.9812,052,821
8/1/201413.1413.4012.9013.0715,897,695
7/31/201413.8113.8112.8913.1028,371,025
7/30/201414.8015.0813.9213.9837,023,837
7/29/201416.3516.4216.2116.264,402,687
7/28/201416.3516.4016.1216.323,170,855
7/25/201416.4016.4816.3316.351,842,253
7/24/201416.6116.6116.4516.502,256,258
7/23/201416.4516.5916.3316.542,133,635
7/22/201416.4616.6016.3816.433,394,298
7/21/201416.3516.4816.2816.433,088,959
7/18/201416.2116.5016.1516.493,027,104
7/17/201416.1216.4516.0216.144,458,818
7/16/201416.7816.7816.2716.286,914,855
7/15/201416.8016.9016.6516.704,467,478
7/14/201416.8417.0416.6916.733,390,344
7/11/201416.1016.7515.9716.6222,635,896
7/10/201416.7817.1416.6317.064,080,066
7/9/201417.1417.2817.1017.182,965,991
7/8/201417.1517.2916.9317.114,487,823
7/7/201417.5917.5917.1017.185,157,867
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center