$1.61 -0.12 (%) Genworth Financial Inc - NYSE

Feb. 11, 2016 | 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
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
1/5/20163.833.853.633.646,580,844
1/4/20163.663.883.613.808,654,780
12/31/20153.703.823.673.735,625,496
12/30/20153.783.883.743.754,127,512
12/29/20153.853.903.773.804,147,881
12/28/20153.903.913.753.793,884,402
12/24/20153.883.993.833.934,331,079
12/23/20153.533.913.523.909,232,608
12/22/20153.613.623.473.477,426,629
12/21/20153.543.613.463.585,923,236
12/18/20153.643.663.483.529,283,731
12/17/20154.004.063.643.649,735,076
12/16/20153.864.033.833.997,597,070
12/15/20153.743.873.733.804,893,716
12/14/20153.823.873.643.667,490,233
12/11/20153.983.983.793.817,097,915
12/10/20154.004.123.954.045,676,941
12/9/20154.174.303.953.9812,035,015
12/8/20154.444.484.164.1810,299,745
12/7/20154.604.614.384.507,489,968
12/4/20154.734.744.554.596,256,625
12/3/20154.784.884.664.718,283,668
12/2/20154.945.004.714.717,815,638
12/1/20155.065.084.934.965,378,170
11/30/20154.985.084.925.054,508,143
11/27/20155.095.114.904.972,597,800
11/25/20155.085.165.055.103,867,902
11/24/20155.005.154.965.107,311,902
11/23/20155.055.115.005.039,996,039
11/20/20154.785.084.785.068,783,995
11/19/20154.714.844.644.786,991,083
11/18/20154.674.844.644.7210,858,897
11/17/20154.824.824.634.6385,663,930
11/16/20154.624.854.584.847,316,661
11/13/20154.604.754.574.687,486,856
11/12/20154.694.754.594.617,115,278
11/11/20154.784.804.654.744,812,105
11/10/20154.754.824.644.767,254,925
11/9/20154.744.864.724.756,704,275
11/6/20154.504.804.464.7312,265,121
11/5/20154.514.614.424.429,792,922
11/4/20154.724.854.444.5316,929,289
11/3/20154.844.954.834.857,278,013
11/2/20154.654.884.654.876,624,784
10/30/20155.055.074.554.6815,042,857
10/29/20155.265.365.195.225,504,827
10/28/20154.795.294.785.279,410,505
10/27/20154.824.874.604.786,882,136
10/26/20154.954.984.824.884,154,244
10/23/20154.904.984.754.958,041,789
10/22/20154.985.094.814.836,950,036
10/21/20155.105.124.914.944,029,776
10/20/20155.015.134.935.077,202,460
10/19/20154.885.124.885.015,090,241
10/16/20155.285.324.775.0613,547,707
10/15/20155.225.545.215.494,737,345
10/14/20155.235.295.125.193,947,014
10/13/20155.255.385.195.223,929,237
10/12/20155.425.435.205.294,795,406
10/9/20155.635.755.365.415,444,841
10/8/20155.475.655.385.646,899,457
10/7/20155.235.525.215.509,278,347
10/6/20154.885.184.865.188,119,536
10/5/20154.764.944.754.887,095,262
10/2/20154.544.724.464.716,873,948
10/1/20154.664.934.614.679,811,300
9/30/20154.664.744.584.625,762,517
9/29/20154.524.594.384.575,116,376
9/28/20154.884.914.494.516,528,292
9/25/20154.834.964.774.9510,176,538
9/24/20154.564.754.434.7510,461,727
9/23/20154.754.804.564.626,404,304
9/22/20154.794.844.694.737,232,614
9/21/20154.874.934.834.898,288,527
9/18/20154.964.974.754.8212,857,177
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center