Genworth Financial Inc $13.19

down -0.07


19/9/2014 04:00 PM  |  NYSE : GNW  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
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
7/3/201417.6717.8517.5917.622,057,582
7/2/201417.6717.8017.4617.513,702,513
7/1/201417.4617.8217.4417.654,866,551
6/30/201417.3617.4217.2617.403,782,033
6/27/201417.2017.3617.1617.326,088,955
6/26/201417.4117.4217.1217.313,327,441
6/25/201417.1917.4717.1217.433,203,158
6/24/201417.4117.6517.2317.293,810,173
6/23/201417.6417.7517.4417.522,142,124
6/20/201417.6417.6817.5117.654,895,872
6/19/201417.7417.7517.5117.603,200,845
6/18/201417.6017.7417.4717.743,650,974
6/17/201417.2917.7317.1617.665,845,727
6/16/201417.3817.4217.1517.305,871,778
6/13/201417.2617.5117.1917.435,744,846
6/12/201417.4417.5017.1717.255,270,956
6/11/201417.7717.7817.4617.475,284,702
6/10/201417.8517.9917.7417.983,595,245
6/9/201417.8718.0817.8417.945,512,149
6/6/201417.6217.9517.6117.955,401,387
6/5/201417.6517.7117.3117.606,298,817
6/4/201417.1517.7017.1317.585,031,045
6/3/201417.2817.3617.1117.334,360,635
6/2/201417.0917.3716.9117.316,378,806
5/30/201417.1817.3516.9316.9923,553,731
5/29/201417.3317.4116.9517.187,235,851
5/28/201417.3917.5217.2117.305,791,505
5/27/201417.3317.5817.3117.455,211,915
5/23/201417.2017.3817.0717.285,262,128
5/22/201417.5517.6717.2117.238,841,575
5/21/201417.7017.8817.4417.497,381,754
5/20/201417.5617.8017.4217.596,408,398
5/19/201417.3217.5917.2017.548,176,988
5/16/201417.8218.0117.6217.6411,098,648
5/15/201418.1618.1917.4717.817,696,724
5/14/201418.5118.5818.1818.233,247,752
5/13/201418.5618.7418.4718.583,054,643
5/12/201418.3318.6318.3018.604,796,529
5/9/201418.1618.2817.9518.224,408,829
5/8/201418.1518.4818.0318.165,283,017
5/7/201417.7518.2417.5818.219,902,235
5/6/201417.6717.7817.5417.638,291,723
5/5/201417.6417.8117.5217.773,470,157
5/2/201417.9618.1817.6517.819,639,830
5/1/201417.8818.2517.7917.958,235,021
4/30/201417.6317.8917.2717.859,674,978
Trading Center