Genworth Financial Inc Common Stock Historical Stock Prices

GNW 
$4.06
*  
0.63
18.37%
Get GNW Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading GNW now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GNW Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.61 4.09 3.54 4.06 23,535,258
05/02/2016 3.61 4.09 3.54 4.06 23,525,560
04/29/2016 3.21 3.48 3.16 3.43 20,836,140
04/28/2016 2.94 3.02 2.83 2.86 10,594,160
04/27/2016 2.93 3.03 2.9 2.95 7,944,198
04/26/2016 2.91 2.945 2.8 2.94 8,360,557
04/25/2016 2.94 2.95 2.8 2.89 5,967,060
04/22/2016 2.9 3 2.89 2.99 5,597,703
04/21/2016 2.9 2.97 2.87 2.89 5,232,946
04/20/2016 2.73 2.89 2.73 2.89 5,732,522
04/19/2016 2.67 2.77 2.65 2.73 5,938,687
04/18/2016 2.59 2.7 2.51 2.66 8,334,133
04/15/2016 2.77 2.82 2.59 2.64 8,214,146
04/14/2016 2.77 2.83 2.75 2.77 7,458,154
04/13/2016 2.65 2.815 2.65 2.78 7,277,841
04/12/2016 2.52 2.61 2.43 2.6 6,586,421
04/11/2016 2.57 2.6 2.5 2.51 5,634,924
04/08/2016 2.58 2.595 2.51 2.54 4,338,939
04/07/2016 2.61 2.675 2.5 2.5 5,356,024
04/06/2016 2.64 2.69 2.59 2.64 5,524,954
04/05/2016 2.68 2.6899 2.55 2.6 6,380,362
04/04/2016 2.75 2.78 2.68 2.7 4,396,167
04/01/2016 2.78 2.79 2.675 2.74 4,776,047
03/31/2016 2.74 2.765 2.68 2.73 3,926,867
03/30/2016 2.81 2.9 2.71 2.74 5,548,629
03/29/2016 2.7 2.85 2.55 2.79 5,818,320
03/28/2016 2.68 2.76 2.68 2.69 5,745,084
03/24/2016 2.78 2.78 2.53 2.67 11,066,710
03/23/2016 3.04 3.05 2.81 2.81 6,809,848
03/22/2016 3.27 3.29 2.97 3.05 9,631,919
03/21/2016 3.03 3.34 3 3.26 12,286,250
03/18/2016 2.97 3.03 2.86 3.03 18,364,440
03/17/2016 2.94 2.99 2.79 2.95 4,927,508
03/16/2016 2.78 2.82 2.71 2.81 4,945,573
03/15/2016 2.93 2.93 2.67 2.72 6,586,866
03/14/2016 2.8 2.93 2.76 2.92 7,586,009
03/11/2016 2.73 2.84 2.54 2.8 7,108,078
03/10/2016 2.84 2.85 2.58 2.68 7,557,798
03/09/2016 2.82 2.8699 2.68 2.79 5,121,458
03/08/2016 2.95 3.04 2.7 2.75 9,495,190
03/07/2016 2.91 3.06 2.81 2.98 9,639,943
03/04/2016 2.87 3.065 2.755 2.88 13,981,790
03/03/2016 2.52 2.8 2.435 2.7 12,157,430
03/02/2016 2.36 2.49 2.3 2.48 10,745,790
03/01/2016 2.1 2.35 2.1 2.32 8,001,503
02/29/2016 2 2.24 1.98 2.12 12,612,330
02/26/2016 2.01 2.18 1.98 2.18 8,154,665
02/25/2016 1.96 2 1.89 1.97 4,017,379
02/24/2016 1.95 1.96 1.83 1.94 5,565,954
02/23/2016 1.99 2.03 1.93 1.97 4,964,875
02/22/2016 1.97 2.07 1.97 2.01 5,876,682
02/19/2016 2.04 2.04 1.92 1.93 4,105,228
02/18/2016 2 2.085 1.91 2.04 5,716,130
02/17/2016 1.81 2.02 1.81 1.93 9,697,674
02/16/2016 1.79 1.82 1.74 1.79 7,439,640
02/12/2016 1.7 1.82 1.68 1.7 15,886,650
02/11/2016 1.67 1.71 1.57 1.61 8,936,244
02/10/2016 1.67 1.88 1.66 1.73 10,552,280
02/09/2016 1.78 1.91 1.63 1.67 16,038,530
02/08/2016 2.12 2.12 1.77 1.86 18,186,340
02/05/2016 2.23 2.31 2.01 2.18 27,255,750
02/04/2016 2.48 2.79 2.45 2.79 13,095,880
02/03/2016 2.58 2.63 2.395 2.48 7,120,497
02/02/2016 2.65 2.68 2.55 2.55 4,938,735
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?