$3.67 +0.10 (%) Genworth Financial Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
5/27/20163.563.703.563.673,328,364
5/26/20163.763.783.523.574,941,160
5/25/20163.703.833.673.764,407,979
5/24/20163.633.703.523.654,650,017
5/23/20163.613.643.533.583,353,841
5/20/20163.553.693.543.623,639,033
5/19/20163.593.693.473.524,238,251
5/18/20163.463.723.463.626,910,358
5/17/20163.453.613.423.496,522,501
5/16/20163.603.633.423.466,323,561
5/13/20163.653.743.553.563,797,220
5/12/20163.843.883.573.667,474,527
5/11/20163.763.973.723.826,140,560
5/10/20163.693.863.653.814,666,506
5/9/20163.783.803.503.689,471,120
5/6/20163.823.953.793.819,410,411
5/5/20164.014.093.843.898,571,700
5/4/20163.974.203.903.9912,745,430
5/3/20163.924.173.764.0617,366,430
5/2/20163.614.093.544.0623,535,258
4/29/20163.213.483.163.4320,845,776
4/28/20162.943.022.832.8610,680,364
4/27/20162.933.032.902.957,944,198
4/26/20162.912.952.802.948,374,710
4/25/20162.942.952.802.895,967,060
4/22/20162.903.002.892.995,597,703
4/21/20162.902.972.872.895,232,946
4/20/20162.732.892.732.895,732,522
4/19/20162.672.772.652.735,938,687
4/18/20162.592.702.512.668,334,133
4/15/20162.772.822.592.648,214,146
4/14/20162.772.832.752.777,458,154
4/13/20162.652.822.652.787,278,841
4/12/20162.522.612.432.606,586,421
4/11/20162.572.602.502.515,634,924
4/8/20162.582.602.512.544,338,939
4/7/20162.612.682.502.505,356,024
4/6/20162.642.692.592.645,524,954
4/5/20162.682.692.552.606,380,362
4/4/20162.752.782.682.704,396,167
4/1/20162.782.792.682.744,776,047
3/31/20162.742.772.682.733,927,369
3/30/20162.812.902.712.745,548,629
3/29/20162.702.852.552.795,822,820
3/28/20162.682.762.682.695,745,084
3/24/20162.782.782.532.6711,067,090
3/23/20163.043.052.812.816,814,848
3/22/20163.273.292.973.059,631,919
3/21/20163.033.343.003.2612,289,245
3/18/20162.973.032.863.0318,365,241
3/17/20162.942.992.792.954,927,508
3/16/20162.782.822.712.814,945,628
3/15/20162.932.932.672.726,587,866
3/14/20162.802.932.762.927,592,009
3/11/20162.732.842.542.807,108,078
3/10/20162.842.852.582.687,557,798
3/9/20162.822.872.682.795,123,507
3/8/20162.953.042.702.759,495,190
3/7/20162.913.062.812.989,640,313
3/4/20162.873.072.762.8813,983,793
3/3/20162.522.802.442.7012,157,776
3/2/20162.362.492.302.4810,746,198
3/1/20162.102.352.102.328,005,203
2/29/20162.002.241.982.1212,612,331
2/26/20162.012.181.982.188,155,365
2/25/20161.962.001.891.974,017,379
2/24/20161.951.961.831.945,565,954
2/23/20161.992.031.931.974,964,875
2/22/20161.972.071.972.015,877,182
2/19/20162.042.041.921.934,105,228
2/18/20162.002.091.912.045,716,130
2/17/20161.812.021.811.939,697,674
2/16/20161.791.821.741.797,439,640
2/12/20161.701.821.681.7015,886,647
2/11/20161.671.711.571.618,936,744
2/10/20161.671.881.661.7310,552,279
2/9/20161.781.911.631.6716,038,528
2/8/20162.122.121.771.8618,187,942
2/5/20162.792.312.012.1827,255,949
2/4/20162.482.792.452.7913,243,579
2/3/20162.582.632.402.487,120,497
2/2/20162.652.682.552.554,938,735
2/1/20162.742.742.612.707,574,246
1/29/20162.692.862.552.7812,488,523
1/28/20162.342.642.292.627,982,553
1/27/20162.242.362.222.276,517,243
1/26/20162.272.312.212.255,602,041
1/25/20162.412.452.212.226,725,568
1/22/20162.432.542.322.465,926,122
1/21/20162.512.592.392.416,857,883
1/20/20162.302.552.202.5212,702,628
1/19/20162.532.582.332.357,018,678
1/15/20162.322.522.292.4812,197,261
1/14/20162.452.512.242.4616,360,098
1/13/20162.582.652.322.4015,779,204
1/12/20162.812.852.332.5223,249,174
1/11/20163.153.162.582.7713,545,384
1/8/20163.253.273.043.095,310,671
1/7/20163.383.423.173.187,145,768
1/6/20163.553.563.403.505,882,152
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center