$4.85 -0.33 (%) Genworth Financial Inc - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
9/1/20155.055.164.784.8511,727,464
8/31/20155.115.275.015.186,866,682
8/28/20155.005.255.005.178,337,968
8/27/20154.825.154.805.0514,020,245
8/26/20154.544.684.424.658,945,208
8/25/20154.694.724.364.369,144,544
8/24/20154.344.664.234.3811,856,739
8/21/20154.744.774.594.598,553,729
8/20/20154.965.014.734.777,658,963
8/19/20155.015.034.904.945,969,429
8/18/20155.255.264.975.035,730,201
8/17/20155.235.345.215.253,508,470
8/14/20155.225.305.215.293,510,051
8/13/20155.245.335.195.225,633,393
8/12/20155.155.285.075.277,004,272
8/11/20155.345.445.185.246,690,955
8/10/20154.955.504.905.4721,454,121
8/7/20155.215.214.814.8218,929,111
8/6/20155.685.685.085.2225,983,155
8/5/20156.326.595.525.6537,529,983
8/4/20156.977.056.887.027,474,138
8/3/20157.017.116.936.975,160,721
7/31/20157.077.146.987.014,513,550
7/30/20157.207.217.017.075,341,986
7/29/20157.167.317.097.212,993,908
7/28/20157.157.216.967.164,652,120
7/27/20157.177.187.027.055,038,076
7/24/20157.417.477.217.244,029,455
7/23/20157.467.517.367.436,019,139
7/22/20157.757.757.307.415,845,424
7/21/20157.597.757.587.642,466,435
7/20/20157.807.847.547.583,536,193
7/17/20157.817.857.727.793,313,583
7/16/20157.907.907.677.844,539,074
7/15/20157.797.887.717.804,580,430
7/14/20157.647.807.577.764,267,092
7/13/20157.527.697.467.675,393,978
7/10/20157.447.547.417.494,090,288
7/9/20157.337.447.267.294,000,413
7/8/20157.537.537.197.215,816,943
7/7/20157.477.607.277.595,591,422
7/6/20157.577.647.457.486,372,226
7/2/20157.557.847.557.748,415,236
7/1/20157.677.787.477.535,588,227
6/30/20157.667.707.447.576,480,216
6/29/20157.707.787.607.628,041,609
6/26/20157.797.817.687.793,772,030
6/25/20157.968.017.767.795,763,862
6/24/20158.088.097.917.933,385,094
6/23/20158.028.097.988.074,469,071
6/22/20157.968.037.918.004,157,211
6/19/20157.928.017.837.874,523,747
6/18/20157.978.017.867.933,187,051
6/17/20157.958.007.807.923,695,749
6/16/20157.857.987.817.953,547,497
6/15/20157.848.007.807.873,583,400
6/12/20158.038.047.927.952,361,731
6/11/20158.008.127.948.056,238,955
6/10/20157.908.017.858.005,518,242
6/9/20157.717.887.687.836,166,556
6/8/20157.887.897.657.677,849,336
6/5/20157.978.017.867.887,297,642
6/4/20158.018.027.847.854,758,943
6/3/20157.978.117.918.057,396,166
6/2/20157.717.967.707.915,507,187
6/1/20157.907.937.707.727,134,204
5/29/20157.857.997.767.9425,808,252
5/28/20157.857.887.707.866,137,826
5/27/20157.687.797.557.755,243,956
5/26/20157.907.927.627.659,601,613
5/22/20157.787.967.727.934,801,276
5/21/20157.727.917.697.786,079,215
5/20/20157.897.897.647.739,459,680
5/19/20158.058.087.867.907,087,249
5/18/20157.928.057.818.034,835,299
5/15/20157.998.007.887.916,220,340
5/14/20158.058.057.907.987,952,551
5/13/20158.138.167.908.039,029,287
5/12/20158.468.468.118.186,277,398
5/11/20158.398.568.328.407,980,653
5/8/20158.308.378.168.284,680,387
5/7/20158.178.418.098.259,355,800
5/6/20158.728.768.258.339,271,852
5/5/20158.828.928.548.6420,868,003
5/4/20159.119.199.059.156,755,026
5/1/20158.859.148.819.0310,684,622
4/30/20159.039.058.708.7914,301,066
4/29/20158.499.088.318.9223,800,170
4/28/20157.868.127.797.999,625,348
4/27/20157.878.007.857.896,206,634
4/24/20157.958.027.767.865,533,869
4/23/20157.828.007.827.966,409,556
4/22/20157.657.927.657.845,723,129
4/21/20157.797.857.647.654,877,946
4/20/20158.038.087.757.7915,881,325
4/17/20157.878.067.828.027,138,748
4/16/20158.098.117.957.994,454,491
4/15/20158.008.147.998.095,455,239
4/14/20157.958.117.907.984,798,665
4/13/20157.817.977.697.944,889,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!