Genworth Financial Inc $16.26

down 0.00


29/7/2014 04:01 PM  |  NYSE : GNW  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
7/29/201416.3516.4216.2116.264,402,687
7/28/201416.3516.4016.1216.323,170,855
7/25/201416.4016.4816.3316.351,842,253
7/24/201416.6116.6116.4516.502,256,258
7/23/201416.4516.5916.3316.542,133,635
7/22/201416.4616.6016.3816.433,394,298
7/21/201416.3516.4816.2816.433,088,959
7/18/201416.2116.5016.1516.493,027,104
7/17/201416.1216.4516.0216.144,458,818
7/16/201416.7816.7816.2716.286,914,855
7/15/201416.8016.9016.6516.704,467,478
7/14/201416.8417.0416.6916.733,390,344
7/11/201416.1016.7515.9716.6222,635,896
7/10/201416.7817.1416.6317.064,080,066
7/9/201417.1417.2817.1017.182,965,991
7/8/201417.1517.2916.9317.114,487,823
7/7/201417.5917.5917.1017.185,157,867
7/3/201417.6717.8517.5917.622,057,582
7/2/201417.6717.8017.4617.513,702,513
7/1/201417.4617.8217.4417.654,866,551
6/30/201417.3617.4217.2617.403,782,033
6/27/201417.2017.3617.1617.326,088,955
6/26/201417.4117.4217.1217.313,327,441
6/25/201417.1917.4717.1217.433,203,158
6/24/201417.4117.6517.2317.293,810,173
6/23/201417.6417.7517.4417.522,142,124
6/20/201417.6417.6817.5117.654,895,872
6/19/201417.7417.7517.5117.603,200,845
6/18/201417.6017.7417.4717.743,650,974
6/17/201417.2917.7317.1617.665,845,727
6/16/201417.3817.4217.1517.305,871,778
6/13/201417.2617.5117.1917.435,744,846
6/12/201417.4417.5017.1717.255,270,956
6/11/201417.7717.7817.4617.475,284,702
6/10/201417.8517.9917.7417.983,595,245
6/9/201417.8718.0817.8417.945,512,149
6/6/201417.6217.9517.6117.955,401,387
6/5/201417.6517.7117.3117.606,298,817
6/4/201417.1517.7017.1317.585,031,045
6/3/201417.2817.3617.1117.334,360,635
6/2/201417.0917.3716.9117.316,378,806
5/30/201417.1817.3516.9316.9923,553,731
5/29/201417.3317.4116.9517.187,235,851
5/28/201417.3917.5217.2117.305,791,505
5/27/201417.3317.5817.3117.455,211,915
5/23/201417.2017.3817.0717.285,262,128
5/22/201417.5517.6717.2117.238,841,575
5/21/201417.7017.8817.4417.497,381,754
5/20/201417.5617.8017.4217.596,408,398
5/19/201417.3217.5917.2017.548,176,988
5/16/201417.8218.0117.6217.6411,098,648
5/15/201418.1618.1917.4717.817,696,724
5/14/201418.5118.5818.1818.233,247,752
5/13/201418.5618.7418.4718.583,054,643
5/12/201418.3318.6318.3018.604,796,529
5/9/201418.1618.2817.9518.224,408,829
5/8/201418.1518.4818.0318.165,283,017
5/7/201417.7518.2417.5818.219,902,235
5/6/201417.6717.7817.5417.638,291,723
5/5/201417.6417.8117.5217.773,470,157
5/2/201417.9618.1817.6517.819,639,830
5/1/201417.8818.2517.7917.958,235,021
4/30/201417.6317.8917.2717.859,674,978
4/29/201417.1217.4617.0717.395,637,125
4/28/201417.4317.4916.7016.999,496,576
4/25/201417.4017.4017.0817.347,801,015
4/24/201417.4917.5617.1217.534,801,144
4/23/201417.2417.5317.0717.387,244,555
4/22/201416.9817.7916.9017.699,251,524
4/21/201416.8316.9916.6916.903,376,377
4/17/201416.6116.9916.5116.886,795,819
4/16/201416.2116.6216.1316.596,838,105
4/15/201416.0416.2415.6616.116,921,715
4/14/201416.2916.4315.7215.986,980,486
4/11/201416.4116.4315.8516.0011,908,743
4/10/201417.2617.3616.5916.646,517,789
4/9/201417.3617.3617.0317.255,123,505
4/8/201417.1717.3716.8117.2210,791,532
4/7/201417.7817.7816.7917.0711,202,638
4/4/201418.3518.5017.7917.827,794,920
4/3/201418.1918.5817.7518.2312,544,770
4/2/201417.9018.2717.7818.236,846,886
4/1/201417.8117.9317.7217.895,849,086
3/31/201417.4117.7717.2617.736,083,212
3/28/201417.1217.4917.0217.225,574,550
3/27/201417.2417.3316.9417.086,385,814
3/26/201417.8917.9317.2717.277,750,519
3/25/201418.0518.0617.7217.756,463,522
3/24/201418.0818.2617.9317.937,815,022
3/21/201417.9418.1817.8418.0019,976,999
3/20/201417.5417.9917.5417.888,081,646
3/19/201417.1617.6717.0917.5611,032,258
3/18/201416.9117.1216.8917.117,362,624
3/17/201416.7816.9416.7216.914,652,126
3/14/201416.8917.0016.5316.625,281,638
3/13/201416.8516.9516.5616.727,147,440
3/12/201416.6516.8416.4816.804,617,864
3/11/201417.0217.1416.6616.765,217,239
3/10/201416.9417.1816.8317.015,870,854
3/7/201416.9617.0516.7616.957,017,351
Trading Center