$7.75 0.00 (%) Genworth Financial Inc - NYSE

May. 28, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
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
4/10/20157.897.947.697.734,533,701
4/9/20157.718.007.657.896,523,869
4/8/20157.747.847.687.714,853,971
4/7/20157.777.807.687.756,021,335
4/6/20157.617.787.547.756,253,936
4/2/20157.347.947.297.7615,235,852
4/1/20157.287.457.277.334,703,539
3/31/20157.267.327.227.315,951,801
3/30/20157.327.387.257.343,698,710
3/27/20157.317.337.217.294,705,657
3/26/20157.347.397.247.304,802,680
3/25/20157.627.657.347.355,948,926
3/24/20157.767.847.597.606,629,709
3/23/20157.797.967.707.7513,604,479
3/20/20157.307.447.257.388,150,724
3/19/20157.307.387.107.265,341,246
3/18/20157.347.457.187.335,717,130
3/17/20157.377.467.227.354,857,003
3/16/20157.367.447.267.434,372,148
3/13/20157.337.437.237.354,797,887
3/12/20157.327.397.167.384,844,383
3/11/20157.187.337.067.275,785,605
3/10/20157.357.367.117.155,645,288
3/9/20157.667.737.417.445,238,294
3/6/20157.597.977.577.676,193,055
3/5/20157.577.647.447.614,591,061
3/4/20157.437.607.327.584,529,387
3/3/20157.217.587.187.517,986,792
3/2/20157.757.797.047.3321,302,327
2/27/20157.777.857.667.754,706,276
2/26/20157.887.997.737.773,741,254
2/25/20158.028.067.717.875,350,803
2/24/20157.918.157.838.006,233,503
2/23/20157.978.037.837.916,291,326
2/20/20158.068.107.797.9910,727,304
2/19/20157.748.197.618.0910,321,262
2/18/20158.738.738.028.0211,516,542
2/17/20158.598.828.528.826,450,001
2/13/20158.518.708.488.678,251,736
2/12/20158.398.538.248.508,826,140
2/11/20158.288.757.968.3324,690,464
2/10/20157.947.987.677.817,108,101
2/9/20157.737.947.657.884,509,652
2/6/20157.667.927.667.765,559,606
2/5/20157.427.687.417.593,527,545
2/4/20157.607.817.407.465,833,174
2/3/20157.437.717.427.648,139,979
2/2/20157.027.477.027.426,032,054
1/30/20156.877.146.786.987,765,540
1/29/20156.977.036.756.946,183,316
1/28/20157.217.296.936.934,937,578
1/27/20157.227.277.097.194,084,217
1/26/20157.207.357.167.353,166,722
1/23/20157.367.427.207.223,362,901
1/22/20157.167.437.107.394,772,824
1/21/20157.057.176.927.115,560,800
1/20/20157.407.407.057.104,684,385
1/16/20157.117.317.067.304,531,100
1/15/20157.317.467.117.134,851,259
1/14/20157.487.537.187.317,369,275
1/13/20157.697.867.557.635,018,967
1/12/20157.917.947.607.663,564,720
1/9/20158.168.247.917.924,580,507
1/8/20157.958.307.898.158,164,062
1/7/20158.158.247.807.836,568,455
1/6/20158.238.247.968.0410,209,199
1/5/20158.318.318.118.238,390,977
1/2/20158.598.628.318.434,054,956
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center