$7.29 -0.01 (%) Genworth Financial Inc - NYSE

Mar. 27, 2015 | 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
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
12/31/20148.578.628.438.505,681,404
12/30/20148.448.798.448.566,819,284
12/29/20148.408.558.308.465,781,239
12/26/20148.428.508.368.393,391,073
12/24/20148.448.548.328.402,828,020
12/23/20148.398.588.388.395,693,519
12/22/20148.578.598.268.326,458,518
12/19/20147.978.597.958.5918,237,923
12/18/20147.598.027.577.9918,174,784
12/17/20147.697.977.697.939,082,444
12/16/20147.687.947.587.649,152,473
12/15/20147.968.107.797.809,333,801
12/12/20148.128.137.887.929,094,792
12/11/20148.178.428.108.247,450,892
12/10/20148.438.508.148.168,383,495
12/9/20148.398.588.328.4710,629,344
12/8/20148.628.748.458.528,629,462
12/5/20148.688.868.568.637,579,891
12/4/20148.738.848.608.618,822,421
12/3/20148.618.948.608.779,105,136
12/2/20148.809.128.588.6514,431,053
12/1/20149.009.258.859.199,547,243
11/28/20149.149.148.949.095,663,455
11/26/20149.279.379.059.117,733,010
11/25/20149.409.469.279.318,259,012
11/24/20149.519.649.369.389,578,976
11/21/20149.539.749.499.5610,861,956
11/20/20149.039.459.019.4313,921,123
11/19/20149.339.389.109.138,035,850
11/18/20149.339.449.169.3611,120,667
11/17/20149.379.459.259.338,070,868
11/14/20149.379.599.199.4123,419,512
11/13/20148.989.328.939.3028,435,624
11/12/20148.358.938.338.8028,469,556
11/11/20148.128.468.108.4032,634,463
11/10/20148.458.508.078.1223,348,405
11/7/20148.478.757.178.4177,051,496
11/6/201410.3010.308.658.6681,191,472
11/5/201413.9814.0913.8614.076,182,281
11/4/201413.9314.0813.7113.903,335,725
11/3/201414.0114.1013.9214.004,387,337
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center