Genworth Financial Inc Historical Stock Prices

GNW 
$14.2
*  
0.14
1%
Get GNW Alerts
*Delayed - data as of Aug. 29, 2014 14:56 ET  -  Find a broker to begin trading GNW now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GNW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:56  14.14  14.26  14.07  14.20 2,394,871
08/28/2014 13.99 14.12 13.9 14.06 2,756,400
08/27/2014 14.04 14.19 14.01 14.12 3,474,908
08/26/2014 14.04 14.08 13.92 14.03 2,146,319
08/25/2014 13.98 14.05 13.91 13.98 2,911,119
08/22/2014 13.98 13.98 13.795 13.88 3,304,505
08/21/2014 13.87 14.01 13.7 14.01 4,110,804
08/20/2014 13.79 13.93 13.68 13.78 4,345,393
08/19/2014 13.83 14.0372 13.78 13.8 4,309,134
08/18/2014 13.52 13.82 13.49 13.81 5,052,035
08/15/2014 13.46 13.51 13.2525 13.41 6,140,908
08/14/2014 13.23 13.46 13.2 13.45 4,714,366
08/13/2014 13.03 13.26 13.01 13.23 4,387,921
08/12/2014 13 13.045 12.88 12.95 4,388,531
08/11/2014 13.04 13.14 12.94 13.03 3,643,689
08/08/2014 12.79 12.93 12.67 12.91 6,422,503
08/07/2014 13.05 13.12 12.64 12.72 10,021,890
08/06/2014 12.93 13.06 12.91 13 6,922,943
08/05/2014 12.96 13.23 12.91 12.98 9,971,653
08/04/2014 13.15 13.27 12.9 12.98 11,993,840
08/01/2014 13.14 13.4 12.9 13.07 15,807,530
07/31/2014 13.81 13.81 12.89 13.1 28,363,720
07/30/2014 14.8 15.08 13.92 13.98 37,002,950
07/29/2014 16.35 16.42 16.21 16.26 4,397,687
07/28/2014 16.35 16.4 16.115 16.32 3,160,649
07/25/2014 16.4 16.48 16.33 16.35 1,842,253
07/24/2014 16.61 16.61 16.45 16.5 2,256,258
07/23/2014 16.45 16.59 16.33 16.54 2,133,635
07/22/2014 16.46 16.6 16.38 16.43 3,394,298
07/21/2014 16.35 16.48 16.28 16.43 3,088,959
07/18/2014 16.21 16.5 16.15 16.49 3,027,104
07/17/2014 16.12 16.45 16.02 16.14 4,437,965
07/16/2014 16.78 16.78 16.27 16.28 6,914,855
07/15/2014 16.8 16.9 16.65 16.7 4,467,338
07/14/2014 16.84 17.04 16.69 16.73 3,390,344
07/11/2014 16.1 16.75 15.97 16.62 22,635,900
07/10/2014 16.78 17.14 16.63 17.06 4,080,066
07/09/2014 17.14 17.28 17.1 17.18 2,965,991
07/08/2014 17.15 17.29 16.93 17.11 4,487,563
07/07/2014 17.59 17.59 17.1 17.18 5,157,867
07/03/2014 17.67 17.85 17.59 17.62 2,057,582
07/02/2014 17.67 17.8 17.46 17.51 3,702,513
07/01/2014 17.46 17.82 17.44 17.65 4,866,501
06/30/2014 17.36 17.42 17.261 17.4 3,782,033
06/27/2014 17.2 17.3599 17.155 17.32 6,088,955
06/26/2014 17.41 17.42 17.12 17.31 3,327,441
06/25/2014 17.19 17.465 17.12 17.43 3,203,158
06/24/2014 17.41 17.65 17.23 17.29 3,810,173
06/23/2014 17.64 17.745 17.435 17.52 2,142,069
06/20/2014 17.64 17.68 17.51 17.65 4,895,872
06/19/2014 17.74 17.75 17.51 17.6 3,200,845
06/18/2014 17.6 17.74 17.47 17.74 3,650,874
06/17/2014 17.29 17.73 17.1601 17.66 5,845,727
06/16/2014 17.38 17.42 17.15 17.3 5,871,778
06/13/2014 17.26 17.51 17.19 17.43 5,744,846
06/12/2014 17.44 17.5 17.17 17.25 5,270,956
06/11/2014 17.77 17.78 17.46 17.47 5,282,202
06/10/2014 17.85 17.99 17.74 17.98 3,595,245
06/09/2014 17.87 18.08 17.84 17.94 5,512,149
06/06/2014 17.62 17.95 17.61 17.95 5,401,387
06/05/2014 17.65 17.71 17.31 17.6 6,268,364
06/04/2014 17.15 17.7 17.13 17.58 5,030,545
06/03/2014 17.28 17.36 17.11 17.33 4,360,435
06/02/2014 17.09 17.37 16.91 17.31 6,342,578
05/30/2014 17.18 17.35 16.93 16.99 23,514,290
05/29/2014 17.33 17.41 16.95 17.18 7,235,851
05/28/2014 17.39 17.518 17.21 17.3 5,773,806
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?