$4.28 -0.01 (%) Genworth Financial Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GNW historical data

Date Open High Low Close Volume
12/8/20164.314.334.244.286,324,742
12/7/20164.304.354.274.293,844,945
12/6/20164.244.344.234.338,387,595
12/5/20164.164.254.144.227,074,514
12/2/20164.174.214.034.127,116,304
12/1/20164.324.384.164.207,685,347
11/30/20164.284.404.254.288,157,931
11/29/20164.294.354.254.257,487,530
11/28/20164.314.374.254.255,435,052
11/25/20164.404.424.294.362,671,868
11/23/20164.364.424.334.413,692,008
11/22/20164.454.464.254.374,928,988
11/21/20164.424.454.364.443,077,125
11/18/20164.344.444.334.377,066,899
11/17/20164.304.354.254.335,409,299
11/16/20164.324.394.294.315,073,351
11/15/20164.274.334.154.325,466,955
11/14/20164.254.374.244.317,598,020
11/11/20164.074.234.044.2110,008,165
11/10/20164.044.193.944.0011,308,911
11/9/20163.964.243.933.9716,477,576
11/8/20164.064.093.934.048,250,738
11/7/20164.114.213.974.0710,463,900
11/4/20164.024.294.014.0211,678,112
11/3/20164.154.214.074.1111,072,671
11/2/20164.004.223.994.1913,042,488
11/1/20164.164.193.994.0210,498,846
10/31/20164.044.273.984.1417,690,796
10/28/20164.334.333.943.9819,340,951
10/27/20164.484.484.134.3126,570,207
10/26/20164.514.654.344.4428,310,639
10/25/20164.724.854.554.5730,025,638
10/24/20164.954.994.644.7983,388,600
10/21/20165.125.215.075.215,194,958
10/20/20165.225.255.095.164,965,933
10/19/20165.105.245.095.226,572,866
10/18/20165.095.125.015.094,990,564
10/17/20165.085.104.995.015,231,984
10/14/20165.125.195.045.056,393,044
10/13/20165.105.134.915.038,893,230
10/12/20165.245.255.145.167,602,740
10/11/20165.215.275.115.147,505,760
10/10/20165.155.275.135.214,878,134
10/7/20165.065.124.995.107,198,549
10/6/20165.155.205.035.126,779,323
10/5/20164.985.224.975.148,309,785
10/4/20164.975.174.975.078,997,122
10/3/20164.955.004.914.977,212,099
9/30/20164.945.104.824.9614,570,158
9/29/20164.935.064.814.859,497,644
9/28/20164.884.974.814.967,133,653
9/27/20164.804.904.664.908,109,420
9/26/20164.824.924.764.826,510,971
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center