Historical Stock Prices

GNW 
$2.18
*  
0.61
21.86%
Get GNW Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading GNW now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
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
02/01/2016 2.74 2.74 2.61 2.7 7,552,946
01/29/2016 2.69 2.86 2.55 2.78 12,487,490
01/28/2016 2.34 2.64 2.29 2.62 7,982,553
01/27/2016 2.24 2.36 2.22 2.27 6,517,243
01/26/2016 2.27 2.31 2.21 2.25 5,593,041
01/25/2016 2.41 2.45 2.205 2.22 6,725,568
01/22/2016 2.43 2.54 2.32 2.46 5,925,372
01/21/2016 2.51 2.59 2.39 2.41 6,856,383
01/20/2016 2.3 2.55 2.2 2.52 12,702,230
01/19/2016 2.53 2.58 2.33 2.35 7,018,678
01/15/2016 2.32 2.52 2.29 2.48 12,196,200
01/14/2016 2.45 2.51 2.235 2.46 16,360,100
01/13/2016 2.58 2.65 2.32 2.4 15,779,200
01/12/2016 2.81 2.85 2.33 2.52 23,246,300
01/11/2016 3.15 3.16 2.58 2.77 13,526,680
01/08/2016 3.25 3.27 3.04 3.09 5,310,671
01/07/2016 3.38 3.42 3.165 3.18 7,145,668
01/06/2016 3.55 3.56 3.4 3.5 5,882,152
01/05/2016 3.83 3.85 3.63 3.64 6,580,844
01/04/2016 3.66 3.88 3.61 3.8 8,654,780
12/31/2015 3.7 3.82 3.67 3.73 5,625,496
12/30/2015 3.78 3.88 3.74 3.75 4,127,012
12/29/2015 3.85 3.9 3.77 3.8 4,147,881
12/28/2015 3.9 3.91 3.75 3.79 3,884,402
12/24/2015 3.88 3.99 3.83 3.93 4,331,079
12/23/2015 3.53 3.91 3.52 3.9 9,232,592
12/22/2015 3.61 3.62 3.47 3.47 7,425,829
12/21/2015 3.54 3.61 3.46 3.58 5,923,236
12/18/2015 3.64 3.659 3.48 3.52 9,273,964
12/17/2015 4 4.06 3.64 3.64 9,731,776
12/16/2015 3.86 4.03 3.83 3.99 7,559,321
12/15/2015 3.74 3.87 3.73 3.8 4,893,116
12/14/2015 3.82 3.87 3.64 3.66 7,476,033
12/11/2015 3.98 3.98 3.79 3.81 7,097,915
12/10/2015 4 4.115 3.95 4.04 5,676,541
12/09/2015 4.17 4.3 3.95 3.98 12,035,020
12/08/2015 4.44 4.48 4.16 4.18 10,298,250
12/07/2015 4.6 4.61 4.38 4.5 7,489,968
12/04/2015 4.73 4.735 4.55 4.59 6,256,625
12/03/2015 4.78 4.88 4.66 4.71 8,283,668
12/02/2015 4.94 5 4.71 4.71 7,815,638
12/01/2015 5.06 5.08 4.93 4.96 5,378,170
11/30/2015 4.98 5.08 4.92 5.05 4,508,143
11/27/2015 5.09 5.11 4.9 4.97 2,597,800
11/25/2015 5.08 5.16 5.05 5.1 3,867,902
11/24/2015 5 5.15 4.955 5.1 7,311,902
11/23/2015 5.05 5.11 5 5.03 9,995,539
11/20/2015 4.78 5.08 4.78 5.06 8,781,645
11/19/2015 4.71 4.84 4.64 4.78 6,991,083
11/18/2015 4.67 4.84 4.64 4.72 10,858,600
11/17/2015 4.82 4.82 4.63 4.63 81,344,540
11/16/2015 4.62 4.85 4.58 4.84 7,316,661
11/13/2015 4.6 4.75 4.565 4.68 7,457,617
11/12/2015 4.69 4.75 4.589 4.61 7,115,278
11/11/2015 4.78 4.8 4.65 4.74 4,812,105
11/10/2015 4.75 4.82 4.635 4.76 7,254,925
11/09/2015 4.74 4.86 4.72 4.75 6,701,384
11/06/2015 4.5 4.8 4.46 4.73 12,265,120
11/05/2015 4.51 4.61 4.42 4.42 9,786,091
11/04/2015 4.72 4.845 4.44 4.53 15,817,610
11/03/2015 4.84 4.95 4.83 4.85 6,878,623
11/02/2015 4.65 4.88 4.65 4.87 6,613,584
10/30/2015 5.05 5.07 4.55 4.68 15,042,860
10/29/2015 5.26 5.36 5.19 5.22 5,376,706
10/28/2015 4.79 5.29 4.78 5.27 9,408,005
10/27/2015 4.82 4.87 4.6 4.78 6,882,136
10/26/2015 4.95 4.98 4.82 4.88 4,154,244
10/23/2015 4.9 4.98 4.75 4.95 8,037,089
10/22/2015 4.98 5.094 4.81 4.83 6,950,036
10/21/2015 5.1 5.12 4.91 4.94 4,029,776
10/20/2015 5.01 5.125 4.93 5.07 7,202,460
10/19/2015 4.88 5.12 4.88 5.01 5,090,241
10/16/2015 5.28 5.32 4.77 5.06 13,547,710
10/15/2015 5.22 5.54 5.21 5.49 4,737,345
10/14/2015 5.23 5.285 5.12 5.19 3,947,014
10/13/2015 5.25 5.375 5.185 5.22 3,929,237
10/12/2015 5.42 5.425 5.2 5.29 4,795,406
10/09/2015 5.63 5.745 5.36 5.41 5,443,841
10/08/2015 5.47 5.65 5.38 5.64 6,899,457
10/07/2015 5.23 5.52 5.2072 5.5 9,278,347
10/06/2015 4.88 5.18 4.86 5.18 8,119,036
10/05/2015 4.76 4.94 4.7499 4.88 7,095,117
10/02/2015 4.54 4.72 4.46 4.71 6,873,448
10/01/2015 4.66 4.93 4.61 4.67 9,811,300
09/30/2015 4.66 4.74 4.58 4.62 5,762,517
09/29/2015 4.52 4.59 4.38 4.57 5,116,376
09/28/2015 4.88 4.91 4.49 4.51 6,527,897
09/25/2015 4.83 4.96 4.77 4.95 10,176,540
09/24/2015 4.56 4.75 4.43 4.75 10,461,730
09/23/2015 4.75 4.8 4.56 4.62 6,404,304
09/22/2015 4.79 4.84 4.69 4.73 7,227,614
09/21/2015 4.87 4.93 4.825 4.89 8,288,527
09/18/2015 4.96 4.97 4.75 4.82 12,856,680
09/17/2015 5.19 5.21 5.01 5.03 6,488,966
09/16/2015 5.08 5.22 5.06 5.21 3,928,058
09/15/2015 5.05 5.11 5.03 5.08 4,013,515
09/14/2015 5.09 5.13 4.99 5.01 3,705,772
09/11/2015 5.04 5.11 5.01 5.1 4,122,173
09/10/2015 5.05 5.15 5.01 5.09 5,231,610
09/09/2015 5.17 5.29 5.01 5.03 6,738,206
09/08/2015 5.1 5.13 4.96 5.11 6,969,706
09/04/2015 5.05 5.11 5 5.02 4,626,768
09/03/2015 5.13 5.305 5.03 5.14 6,468,068
09/02/2015 4.95 5.07 4.74 5.05 9,454,024
09/01/2015 5.05 5.16 4.78 4.85 11,726,860
08/31/2015 5.11 5.2699 5.01 5.18 6,866,882
08/28/2015 5 5.25 5 5.17 8,337,968
08/27/2015 4.82 5.15 4.8 5.05 14,017,000
08/26/2015 4.54 4.68 4.42 4.65 8,941,233
08/25/2015 4.69 4.72 4.36 4.36 9,143,459
08/24/2015 4.34 4.66 4.23 4.38 11,855,170
08/21/2015 4.74 4.77 4.59 4.59 8,550,029
08/20/2015 4.96 5.0126 4.73 4.77 7,656,763
08/19/2015 5.01 5.03 4.9 4.94 5,967,511
08/18/2015 5.25 5.26 4.965 5.03 5,730,201
08/17/2015 5.23 5.34 5.2126 5.25 3,508,095
08/14/2015 5.22 5.3 5.21 5.29 3,510,051
08/13/2015 5.24 5.33 5.19 5.22 5,633,393
08/12/2015 5.15 5.28 5.07 5.27 7,004,272
08/11/2015 5.34 5.44 5.18 5.24 6,690,955
08/10/2015 4.95 5.5 4.9 5.47 21,450,590
08/07/2015 5.21 5.21 4.81 4.82 18,913,840
08/06/2015 5.675 5.68 5.08 5.22 25,983,160
08/05/2015 6.32 6.59 5.52 5.65 37,511,710
08/04/2015 6.97 7.05 6.88 7.02 7,416,921
08/03/2015 7.01 7.11 6.93 6.97 5,159,641
07/31/2015 7.07 7.14 6.98 7.01 4,513,550
07/30/2015 7.2 7.21 7.01 7.07 5,341,986
07/29/2015 7.16 7.31 7.09 7.21 2,993,908
07/28/2015 7.15 7.205 6.96 7.16 4,652,120
07/27/2015 7.17 7.18 7.02 7.05 5,038,076
07/24/2015 7.41 7.47 7.21 7.24 4,029,442
07/23/2015 7.46 7.51 7.36 7.43 6,018,039
07/22/2015 7.75 7.75 7.3 7.41 5,845,324
07/21/2015 7.59 7.75 7.58 7.64 2,466,435
07/20/2015 7.8 7.84 7.54 7.58 3,536,193
07/17/2015 7.81 7.85 7.72 7.79 3,313,583
07/16/2015 7.9 7.9 7.67 7.84 4,539,074
07/15/2015 7.79 7.88 7.71 7.8 4,580,430
07/14/2015 7.64 7.8 7.565 7.76 4,267,092
07/13/2015 7.52 7.685 7.455 7.67 5,393,978
07/10/2015 7.44 7.54 7.41 7.49 4,090,288
07/09/2015 7.33 7.44 7.26 7.29 3,998,113
07/08/2015 7.53 7.53 7.19 7.21 5,816,943
07/07/2015 7.47 7.6 7.27 7.59 5,591,422
07/06/2015 7.57 7.64 7.45 7.48 6,372,214
07/02/2015 7.55 7.84 7.55 7.74 8,415,236
07/01/2015 7.67 7.78 7.47 7.53 5,588,227
06/30/2015 7.66 7.7 7.44 7.57 6,480,216
06/29/2015 7.7 7.78 7.6 7.62 8,041,609
06/26/2015 7.79 7.81 7.68 7.79 3,772,030
06/25/2015 7.96 8.01 7.76 7.79 5,763,862
06/24/2015 8.08 8.09 7.91 7.93 3,384,094
06/23/2015 8.02 8.09 7.98 8.07 4,469,071
06/22/2015 7.96 8.03 7.91 8 4,157,211
06/19/2015 7.92 8.01 7.83 7.87 4,523,747
06/18/2015 7.97 8.01 7.86 7.93 3,187,051
06/17/2015 7.95 8 7.8 7.92 3,694,749
06/16/2015 7.85 7.98 7.81 7.95 3,547,497
06/15/2015 7.84 8 7.8 7.87 3,583,400
06/12/2015 8.03 8.04 7.92 7.95 2,361,731
06/11/2015 8 8.12 7.94 8.05 6,238,955
06/10/2015 7.9 8.01 7.85 8 5,518,242
06/09/2015 7.71 7.88 7.68 7.83 6,162,556
06/08/2015 7.88 7.89 7.65 7.67 7,849,336
06/05/2015 7.97 8.01 7.86 7.88 7,297,642
06/04/2015 8.01 8.02 7.84 7.85 4,758,943
06/03/2015 7.97 8.11 7.91 8.05 7,396,166
06/02/2015 7.71 7.96 7.7 7.91 5,506,487
06/01/2015 7.9 7.93 7.7 7.72 7,134,204
05/29/2015 7.85 7.99 7.7636 7.94 25,808,250
05/28/2015 7.85 7.88 7.7 7.86 6,137,826
05/27/2015 7.68 7.79 7.55 7.75 5,241,836
05/26/2015 7.9 7.92 7.62 7.65 9,601,613
05/22/2015 7.78 7.96 7.72 7.93 4,801,276
05/21/2015 7.72 7.91 7.69 7.78 6,077,915
05/20/2015 7.89 7.89 7.635 7.73 9,459,180
05/19/2015 8.05 8.075 7.86 7.9 7,087,249
05/18/2015 7.92 8.05 7.81 8.03 4,835,299
05/15/2015 7.99 8 7.88 7.91 6,220,340
05/14/2015 8.05 8.05 7.9 7.98 7,952,307
05/13/2015 8.13 8.16 7.9 8.03 9,029,287
05/12/2015 8.46 8.46 8.11 8.18 6,277,398
05/11/2015 8.39 8.56 8.32 8.4 7,980,653
05/08/2015 8.3 8.37 8.155 8.28 4,680,387
05/07/2015 8.17 8.405 8.09 8.25 8,659,605
05/06/2015 8.72 8.76 8.25 8.33 9,271,852
05/05/2015 8.82 8.92 8.54 8.64 20,868,000
05/04/2015 9.11 9.19 9.05 9.15 6,755,026
05/01/2015 8.85 9.14 8.81 9.03 10,684,620
04/30/2015 9.03 9.05 8.7 8.79 14,298,970
04/29/2015 8.49 9.08 8.31 8.92 23,799,630
04/28/2015 7.86 8.12 7.79 7.99 9,581,290
04/27/2015 7.87 8 7.85 7.89 6,206,559
04/24/2015 7.95 8.02 7.755 7.86 5,533,869
04/23/2015 7.82 8 7.82 7.96 6,409,556
04/22/2015 7.65 7.92 7.65 7.84 5,723,129
04/21/2015 7.79 7.85 7.64 7.65 4,877,946
04/20/2015 8.03 8.08 7.75 7.79 15,880,780
04/17/2015 7.87 8.06 7.82 8.02 7,138,748
04/16/2015 8.09 8.11 7.95 7.99 4,453,991
04/15/2015 8 8.14 7.99 8.09 5,455,239
04/14/2015 7.95 8.11 7.9 7.98 4,798,665
04/13/2015 7.81 7.97 7.69 7.94 4,887,748
04/10/2015 7.89 7.94 7.69 7.73 4,533,701
04/09/2015 7.71 8 7.65 7.89 6,523,859
04/08/2015 7.74 7.84 7.675 7.71 4,853,971
04/07/2015 7.77 7.8 7.68 7.75 6,021,335
04/06/2015 7.61 7.78 7.54 7.75 6,253,936
04/02/2015 7.34 7.94 7.29 7.76 15,235,650
04/01/2015 7.28 7.45 7.27 7.33 4,703,289
03/31/2015 7.26 7.32 7.22 7.31 5,951,801
03/30/2015 7.32 7.38 7.25 7.34 3,698,710
03/27/2015 7.31 7.33 7.21 7.29 4,704,657
03/26/2015 7.34 7.39 7.24 7.3 4,802,080
03/25/2015 7.62 7.65 7.34 7.35 5,948,926
03/24/2015 7.76 7.84 7.59 7.6 6,608,048
03/23/2015 7.79 7.955 7.7 7.75 13,601,830
03/20/2015 7.3 7.44 7.25 7.38 8,147,943
03/19/2015 7.3 7.38 7.1 7.26 5,319,734
03/18/2015 7.34 7.45 7.18 7.33 5,717,130
03/17/2015 7.37 7.46 7.22 7.35 4,857,003
03/16/2015 7.36 7.44 7.26 7.43 4,372,048
03/13/2015 7.33 7.429 7.23 7.35 4,797,887
03/12/2015 7.32 7.39 7.16 7.38 4,844,383
03/11/2015 7.18 7.33 7.06 7.27 5,785,605
03/10/2015 7.35 7.36 7.11 7.15 5,645,288
03/09/2015 7.66 7.73 7.405 7.44 5,236,994
03/06/2015 7.59 7.965 7.57 7.67 6,193,055
03/05/2015 7.57 7.64 7.44 7.61 4,591,061
03/04/2015 7.43 7.6 7.32 7.58 4,529,387
03/03/2015 7.21 7.58 7.183 7.51 7,986,607
03/02/2015 7.75 7.79 7.04 7.33 21,279,930
02/27/2015 7.77 7.85 7.66 7.75 4,706,276
02/26/2015 7.88 7.99 7.73 7.77 3,740,754
02/25/2015 8.02 8.0576 7.71 7.87 5,350,803
02/24/2015 7.91 8.15 7.83 8 6,232,253
02/23/2015 7.97 8.03 7.83 7.91 6,291,326
02/20/2015 8.06 8.1 7.785 7.99 6,584,840
02/19/2015 7.74 8.19 7.61 8.09 10,320,960
02/18/2015 8.73 8.73 8.02 8.02 11,253,230
02/17/2015 8.59 8.82 8.515 8.82 5,993,996
02/13/2015 8.51 8.7 8.48 8.67 8,186,590
02/12/2015 8.39 8.53 8.24 8.5 8,598,025
02/11/2015 8.28 8.75 7.96 8.33 24,684,920
02/10/2015 7.94 7.98 7.67 7.81 6,782,623
02/09/2015 7.73 7.94 7.65 7.88 4,509,652
02/06/2015 7.66 7.92 7.66 7.76 5,559,606
02/05/2015 7.42 7.675 7.41 7.59 3,527,545
*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?