$4.62 +0.22 (%) Genworth Financial Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
8/25/20164.304.414.244.408,981,235
8/24/20164.094.294.074.2412,715,053
8/23/20163.924.123.914.085,840,187
8/22/20163.893.933.833.903,256,496
8/19/20163.833.953.803.925,211,273
8/18/20163.833.933.813.874,003,120
8/17/20163.853.893.793.826,318,938
8/16/20163.693.843.653.827,297,012
8/15/20163.623.723.593.704,920,869
8/12/20163.543.633.483.573,978,044
8/11/20163.543.603.483.543,641,176
8/10/20163.613.653.513.534,472,399
8/9/20163.493.643.473.608,010,585
8/8/20163.503.593.453.487,733,193
8/5/20163.433.503.373.498,908,732
8/4/20163.513.613.333.3411,781,378
8/3/20163.433.733.323.5134,225,126
8/2/20162.802.812.672.758,602,726
8/1/20162.922.942.772.805,356,113
7/29/20162.822.862.752.869,327,379
7/28/20162.882.902.802.824,445,453
7/27/20162.943.002.862.904,862,488
7/26/20162.862.942.852.912,946,232
7/25/20162.902.972.842.873,341,906
7/22/20162.912.912.822.882,935,567
7/21/20162.883.032.852.864,907,800
7/20/20162.862.892.802.883,096,288
7/19/20162.852.902.802.864,187,913
7/18/20162.752.852.722.843,461,312
7/15/20162.782.812.712.763,415,358
7/14/20162.852.872.752.775,261,339
7/13/20162.792.812.662.756,111,694
7/12/20162.702.842.702.789,149,206
7/11/20162.642.692.602.656,171,458
7/8/20162.522.632.522.575,897,224
7/7/20162.412.562.392.439,553,848
7/6/20162.382.382.262.3511,465,755
7/5/20162.522.562.312.3813,468,980
7/1/20162.582.632.552.586,802,821
6/30/20162.672.702.522.588,730,931
6/29/20162.682.682.562.659,234,215
6/28/20162.672.742.552.6010,488,140
6/27/20163.003.102.532.5618,016,621
6/24/20163.083.222.993.0541,173,438
6/23/20163.273.393.263.365,446,208
6/22/20163.283.353.223.235,980,500
6/21/20163.213.303.193.305,098,618
6/20/20163.273.353.203.226,530,438
6/17/20163.043.173.003.1110,750,125
6/16/20163.103.112.923.018,641,874
6/15/20163.103.233.103.155,491,170
6/14/20163.283.373.063.087,861,808
6/13/20163.313.533.273.277,684,043
6/10/20163.433.453.263.376,847,226
6/9/20163.603.623.473.486,171,155
6/8/20163.743.763.603.643,585,152
6/7/20163.723.723.613.729,181,952
6/6/20163.553.703.493.684,099,557
6/3/20163.563.563.453.515,248,962
6/2/20163.573.603.513.575,171,118
6/1/20163.643.683.533.557,110,815
5/31/20163.723.823.673.705,544,856
5/27/20163.563.703.563.673,328,364
5/26/20163.763.783.523.574,941,160
5/25/20163.703.833.673.764,407,979
5/24/20163.633.703.523.654,650,017
5/23/20163.613.643.533.583,353,841
5/20/20163.553.693.543.623,639,033
5/19/20163.593.693.473.524,238,251
5/18/20163.463.723.463.626,910,358
5/17/20163.453.613.423.496,522,501
5/16/20163.603.633.423.466,323,561
5/13/20163.653.743.553.563,797,220
5/12/20163.843.883.573.667,474,527
5/11/20163.763.973.723.826,140,560
5/10/20163.693.863.653.814,666,506
5/9/20163.783.803.503.689,471,120
5/6/20163.823.953.793.819,410,411
5/5/20164.014.093.843.898,571,700
5/4/20163.974.203.903.9912,745,430
5/3/20163.924.173.764.0617,366,430
5/2/20163.614.093.544.0623,535,258
4/29/20163.213.483.163.4320,845,776
4/28/20162.943.022.832.8610,680,364
4/27/20162.933.032.902.957,944,198
4/26/20162.912.952.802.948,374,710
4/25/20162.942.952.802.895,967,060
4/22/20162.903.002.892.995,597,703
4/21/20162.902.972.872.895,232,946
4/20/20162.732.892.732.895,732,522
4/19/20162.672.772.652.735,938,687
4/18/20162.592.702.512.668,334,133
4/15/20162.772.822.592.648,214,146
4/14/20162.772.832.752.777,458,154
4/13/20162.652.822.652.787,278,841
4/12/20162.522.612.432.606,586,421
4/11/20162.572.602.502.515,634,924
4/8/20162.582.602.512.544,338,939
4/7/20162.612.682.502.505,356,024
4/6/20162.642.692.592.645,524,954
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center