Genworth Financial Inc $16.88

up +0.29


17/4/2014 06:40 PM  |  NYSE : GNW  
Industries : Insurance / Life Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
4/17/201416.6116.9916.5116.886,795,820
4/16/201416.2116.6216.1316.596,838,100
4/15/201416.0416.2415.6616.116,921,720
4/14/201416.2916.4315.7215.986,980,490
4/11/201416.4116.4315.8516.0011,908,700
4/10/201417.2617.3616.5916.646,517,790
4/9/201417.3617.3617.0317.255,123,500
4/8/201417.1717.3716.8117.2210,791,500
4/7/201417.7817.7816.7917.0711,202,600
4/4/201418.3518.5017.7917.827,794,920
4/3/201418.1918.5817.7518.2312,544,800
4/2/201417.9018.2717.7818.236,846,890
4/1/201417.8117.9317.7217.895,849,090
3/31/201417.4117.7717.2617.736,083,210
3/28/201417.1217.4917.0217.225,574,550
3/27/201417.2417.3316.9417.086,385,810
3/26/201417.8917.9317.2717.277,750,520
3/25/201418.0518.0617.7217.756,463,520
3/24/201418.0818.2617.9317.937,815,020
3/21/201417.9418.1817.8418.0019,977,000
3/20/201417.5417.9917.5417.888,081,650
3/19/201417.1617.6717.0917.5611,032,300
3/18/201416.9117.1216.8917.117,362,620
3/17/201416.7816.9416.7216.914,652,130
3/14/201416.8917.0016.5316.625,281,640
3/13/201416.8516.9516.5616.727,147,440
3/12/201416.6516.8416.4816.804,617,860
3/11/201417.0217.1416.6616.765,217,240
3/10/201416.9417.1816.8317.015,870,850
3/7/201416.9617.0516.7616.957,017,350
3/6/201416.4416.9816.4416.759,783,090
3/5/201415.7616.4515.7316.397,537,100
3/4/201415.4615.8415.4415.775,035,200
3/3/201415.3215.4615.1715.285,973,000
2/28/201415.3415.6715.3215.546,205,010
2/27/201415.2215.4015.1415.342,746,550
2/26/201415.1915.3215.0415.264,658,840
2/25/201415.3515.4115.1215.155,318,300
2/24/201415.2415.5315.2015.354,965,630
2/21/201415.3015.4015.1815.213,059,000
2/20/201415.2615.3515.1115.234,238,650
2/19/201415.5915.7015.1315.217,264,400
2/18/201415.5315.7315.5115.683,420,480
2/14/201415.4515.5815.4015.563,142,370
2/13/201415.2715.5415.1715.504,063,870
2/12/201415.5515.7515.3815.434,252,320
2/11/201415.3115.6115.1515.534,473,940
2/10/201415.4515.4715.1815.304,186,320
2/7/201415.3215.5515.2015.507,253,330
2/6/201414.9715.4414.9315.197,751,110
2/5/201415.1515.3914.6214.9315,228,800
2/4/201414.3414.6114.2914.536,678,370
2/3/201414.7114.9614.2414.309,047,100
1/31/201414.7214.9714.7014.757,731,140
1/30/201415.0915.2014.9514.955,149,570
1/29/201414.9515.2014.7814.875,257,830
1/28/201414.9915.2914.9815.214,711,180
1/27/201415.0415.1414.4414.958,688,900
1/24/201415.6615.6914.9715.039,838,490
1/23/201415.9915.9915.7315.835,208,260
1/22/201416.0516.2216.0016.083,670,920
1/21/201416.1316.1815.9216.025,172,220
1/17/201416.4616.4716.0316.094,569,890
1/16/201416.4116.4716.2716.413,098,210
1/15/201416.4716.5116.2616.434,304,300
1/14/201416.2516.4516.0416.424,993,460
1/13/201416.6016.7516.1616.246,463,170
1/10/201416.7416.7516.5816.664,897,090
1/9/201416.3916.7316.3616.716,537,640
1/8/201416.0916.4016.0616.345,513,530
1/7/201415.9816.2315.8416.086,495,920
1/6/201415.6916.0115.6915.787,221,120
1/3/201415.5115.5615.2915.393,901,600
1/2/201415.4715.5715.3315.504,614,130
12/31/201315.4515.6015.4015.533,129,880
12/30/201315.5015.5515.3415.432,323,970
12/27/201315.6315.6315.4115.512,624,060
12/26/201315.6515.6615.4215.573,265,370
12/24/201315.6515.7015.4815.631,320,610
12/23/201315.5415.7815.5115.594,187,020
12/20/201315.2915.5815.2815.4014,763,000
12/19/201315.0915.3915.0515.284,575,720
12/18/201314.9715.1514.6515.146,756,590
12/17/201315.0115.0314.8114.883,301,260
12/16/201315.0215.1514.9715.043,127,200
12/13/201314.9315.0114.7914.964,369,800
12/12/201315.0315.1514.7514.868,566,070
12/11/201315.3015.4014.9715.109,946,130
12/10/201315.1615.3515.1415.293,597,490
12/9/201315.2215.3215.1115.184,055,330
12/6/201315.2615.3315.0815.203,923,340
12/5/201315.2415.3715.0515.085,159,720
12/4/201315.1515.4515.1215.257,508,530
12/3/201315.3115.4315.0615.146,544,990
12/2/201315.1115.6315.0615.407,578,640
11/29/201315.2315.2515.0315.112,315,700
11/27/201315.2215.2815.0515.213,694,630
11/26/201315.2515.3115.0315.144,227,660
11/25/201315.3515.4915.2015.284,148,430
11/22/201315.2615.4015.1715.285,432,980
Trading Center