GENWORTH FINANCIAL $10.74

up +0.13


17/5/2013 07:17 PM  |  NYSE : GNW  |  Industries : Finance and Insurance / Insurance Carriers
Type:

GNW historical data

Date Open High Low Close Volume
5/17/2013 10.65 10.75 10.63 10.74 70585
5/16/2013 10.95 11.00 10.54 10.61 117812
5/15/2013 11.01 11.13 10.87 10.94 117766
5/14/2013 10.69 11.00 10.68 11.00 124175
5/13/2013 10.42 10.67 10.38 10.65 66923
5/10/2013 10.51 10.51 10.34 10.44 61171
5/9/2013 10.74 10.78 10.43 10.45 94112
5/8/2013 10.93 11.02 10.58 10.68 151936
5/7/2013 10.77 10.98 10.68 10.89 100846
5/6/2013 10.53 10.68 10.48 10.65 106530
5/3/2013 10.50 10.62 10.41 10.47 85259
5/2/2013 10.36 10.40 10.16 10.33 99590
5/1/2013 10.51 10.66 10.15 10.27 188347
4/30/2013 9.84 10.03 9.81 10.03 130944
4/29/2013 9.93 10.01 9.87 9.94 42289
4/26/2013 9.98 10.03 9.80 9.87 46457
4/25/2013 9.96 10.05 9.91 9.99 81103
4/24/2013 9.67 9.96 9.59 9.90 61150
4/23/2013 9.37 9.83 9.36 9.65 69394
4/22/2013 9.39 9.43 9.06 9.31 59214
4/19/2013 9.18 9.41 9.01 9.37 59811
4/18/2013 9.34 9.37 8.98 9.10 74871
4/17/2013 9.57 9.60 9.23 9.30 85236
4/16/2013 9.53 9.75 9.46 9.71 56085
4/15/2013 9.84 9.84 9.34 9.37 71821
4/12/2013 9.90 9.96 9.79 9.90 37733
4/11/2013 9.96 10.06 9.92 9.99 69305
4/10/2013 9.77 10.04 9.76 9.94 75259
4/9/2013 9.93 10.00 9.74 9.77 72753
4/8/2013 9.47 9.75 9.31 9.73 64258
4/5/2013 9.25 9.51 9.17 9.46 69632
4/4/2013 9.45 9.53 9.31 9.49 93727
4/3/2013 9.76 9.79 9.39 9.44 100264
4/2/2013 9.90 9.97 9.76 9.79 93760
4/1/2013 10.06 10.17 9.84 9.87 86033
3/28/2013 10.22 10.28 9.88 10.00 116046
3/27/2013 10.10 10.23 9.94 10.19 61494
3/26/2013 10.18 10.25 10.11 10.22 47754
3/25/2013 10.23 10.39 10.05 10.15 65299
3/22/2013 10.06 10.15 9.96 10.14 46441
3/21/2013 10.15 10.26 10.00 10.01 79214
3/20/2013 10.25 10.39 10.17 10.23 80219
3/19/2013 10.50 10.55 10.04 10.10 106812
3/18/2013 10.24 10.51 10.16 10.44 88297
3/15/2013 10.46 10.53 10.40 10.49 90740
3/14/2013 10.55 10.57 10.42 10.50 89504
3/13/2013 10.46 10.55 10.40 10.51 96248
3/12/2013 10.51 10.62 10.36 10.46 122014
3/11/2013 10.73 10.74 10.36 10.50 309781
3/8/2013 9.82 9.87 9.70 9.84 89350
3/7/2013 9.66 9.81 9.57 9.65 133715
3/6/2013 9.49 10.04 9.43 9.61 202135
3/5/2013 9.36 9.87 9.25 9.39 242106
3/4/2013 8.52 9.13 8.51 9.09 164816
3/1/2013 8.46 8.57 8.30 8.52 98618
2/28/2013 8.50 8.70 8.37 8.54 83764
2/27/2013 8.31 8.63 8.27 8.54 86723
2/26/2013 8.40 8.44 8.08 8.26 113431
2/25/2013 8.88 8.89 8.32 8.33 82143
2/22/2013 8.67 8.86 8.63 8.82 66852
2/21/2013 8.61 8.62 8.40 8.55 108044
2/20/2013 9.08 9.12 8.65 8.68 85366
2/19/2013 9.11 9.20 9.10 9.11 36834
2/15/2013 9.18 9.18 9.00 9.06 43799
2/14/2013 9.08 9.21 8.96 9.15 73852
2/13/2013 9.15 9.16 9.04 9.14 49464
2/12/2013 9.00 9.19 8.99 9.14 51932
2/11/2013 8.80 9.11 8.69 9.03 89839
2/8/2013 8.94 8.99 8.78 8.80 59404
2/7/2013 8.90 8.93 8.65 8.88 86149
2/6/2013 8.97 9.02 8.69 8.90 264986
2/5/2013 9.20 9.23 9.03 9.17 78132
2/4/2013 9.23 9.25 9.08 9.15 81430
2/1/2013 9.22 9.33 9.16 9.30 100308
1/31/2013 9.11 9.20 8.97 9.17 74333
1/30/2013 9.20 9.23 8.92 9.08 126133
1/29/2013 9.25 9.25 9.14 9.20 221342
1/28/2013 9.43 9.44 9.23 9.25 109567
1/25/2013 9.42 9.48 9.28 9.45 59581
1/24/2013 9.33 9.47 9.20 9.31 97107
1/23/2013 9.39 9.44 9.31 9.33 88584
1/22/2013 9.18 9.44 9.12 9.42 107219
1/18/2013 8.92 9.18 8.85 9.15 139880
1/17/2013 8.86 9.02 8.80 8.88 112190
1/16/2013 8.98 9.27 8.81 8.85 362978
1/15/2013 7.96 8.14 7.78 8.13 65559
1/14/2013 8.13 8.19 7.87 8.01 99485
1/11/2013 8.27 8.28 8.05 8.11 71118
1/10/2013 8.22 8.28 8.11 8.23 66205
1/9/2013 8.03 8.24 8.02 8.14 71181
1/8/2013 8.11 8.20 7.85 8.04 139061
1/7/2013 8.22 8.34 8.16 8.33 70531
1/4/2013 8.19 8.30 8.10 8.28 87590
1/3/2013 7.92 8.26 7.85 8.13 168746
1/2/2013 7.77 7.90 7.66 7.90 124513
12/31/2012 7.22 7.53 7.15 7.51 93579
12/28/2012 7.17 7.30 7.10 7.22 51812
12/27/2012 7.31 7.35 7.09 7.25 77742
12/26/2012 7.12 7.32 7.10 7.30 62806
12/24/2012 7.05 7.11 6.98 7.09 30301
Marketplace
Trading Center