$4.89 -0.06 (%) Genworth Financial Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/20164.905.064.874.895,826,273
9/22/20164.955.044.934.956,067,228
9/21/20164.945.044.864.937,559,717
9/20/20164.904.934.814.886,004,816
9/19/20164.865.004.814.949,328,110
9/16/20164.955.004.864.968,887,219
9/15/20164.845.084.825.037,153,082
9/14/20164.744.874.634.816,584,569
9/13/20164.794.894.654.746,524,929
9/12/20164.804.944.574.938,005,945
9/9/20164.884.984.814.888,859,985
9/8/20164.775.004.714.909,422,421
9/7/20164.674.764.614.769,332,670
9/6/20164.854.934.684.717,409,386
9/2/20164.704.854.624.808,506,051
9/1/20164.734.734.464.7112,053,265
8/31/20165.195.234.554.7320,987,473
8/30/20165.005.155.005.1315,060,693
8/29/20164.654.994.644.9317,645,016
8/26/20164.424.634.374.6214,827,658
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center