Historical Stock Prices

GNW 
$7.74
*  
0.21
2.79%
Get GNW Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-JUL-2014 TO 02-JUL-2015

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.
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
02/04/2015 7.6 7.808 7.4 7.46 5,833,074
02/03/2015 7.43 7.71 7.42 7.64 8,130,959
02/02/2015 7.02 7.47 7.02 7.42 6,031,674
01/30/2015 6.87 7.135 6.78 6.98 7,765,540
01/29/2015 6.97 7.0262 6.75 6.94 6,183,316
01/28/2015 7.21 7.29 6.93 6.93 4,934,578
01/27/2015 7.22 7.27 7.09 7.19 4,083,217
01/26/2015 7.2 7.35 7.16 7.35 3,166,722
01/23/2015 7.36 7.42 7.2 7.22 3,362,901
01/22/2015 7.16 7.43 7.1 7.39 4,772,824
01/21/2015 7.05 7.17 6.92 7.11 5,558,800
01/20/2015 7.4 7.4 7.05 7.1 4,656,552
01/16/2015 7.11 7.31 7.06 7.3 4,530,965
01/15/2015 7.31 7.46 7.11 7.13 4,850,259
01/14/2015 7.48 7.53 7.18 7.31 7,369,275
01/13/2015 7.69 7.86 7.545 7.63 5,018,967
01/12/2015 7.91 7.94 7.6 7.66 3,564,720
01/09/2015 8.16 8.24 7.9099 7.92 4,580,507
01/08/2015 7.95 8.3 7.89 8.15 8,164,062
01/07/2015 8.15 8.24 7.8 7.83 6,568,055
01/06/2015 8.23 8.24 7.96 8.04 10,209,200
01/05/2015 8.31 8.31 8.11 8.23 8,390,977
01/02/2015 8.59 8.62 8.31 8.43 4,054,956
12/31/2014 8.57 8.62 8.43 8.5 5,681,404
12/30/2014 8.44 8.79 8.44 8.56 6,819,284
12/29/2014 8.4 8.55 8.3 8.46 5,781,239
12/26/2014 8.42 8.5 8.36 8.39 3,391,073
12/24/2014 8.44 8.54 8.32 8.4 2,828,020
12/23/2014 8.39 8.58 8.38 8.39 5,693,319
12/22/2014 8.57 8.59 8.26 8.32 6,458,518
12/19/2014 7.97 8.59 7.95 8.59 18,235,840
12/18/2014 7.59 8.02 7.57 7.99 18,154,620
12/17/2014 7.69 7.97 7.69 7.93 7,850,683
12/16/2014 7.68 7.94 7.58 7.64 9,151,973
12/15/2014 7.96 8.1 7.79 7.8 9,333,801
12/12/2014 8.12 8.13 7.88 7.92 9,094,792
12/11/2014 8.17 8.42 8.1 8.24 7,450,892
12/10/2014 8.43 8.5 8.14 8.16 8,383,495
12/09/2014 8.39 8.58 8.32 8.47 10,629,040
12/08/2014 8.62 8.74 8.45 8.52 8,629,462
12/05/2014 8.68 8.86 8.56 8.63 7,579,891
12/04/2014 8.73 8.84 8.6 8.61 8,822,421
12/03/2014 8.61 8.94 8.6 8.77 9,105,136
12/02/2014 8.8 9.12 8.58 8.65 14,430,250
12/01/2014 9 9.25 8.85 9.19 9,547,243
11/28/2014 9.14 9.1421 8.94 9.09 5,663,455
11/26/2014 9.27 9.37 9.05 9.11 7,733,010
11/25/2014 9.4 9.4599 9.265 9.31 8,258,312
11/24/2014 9.51 9.64 9.36 9.38 9,578,716
11/21/2014 9.53 9.74 9.49 9.56 10,861,960
11/20/2014 9.03 9.45 9.01 9.43 13,919,540
11/19/2014 9.33 9.38 9.1 9.13 8,035,850
11/18/2014 9.33 9.44 9.16 9.36 11,120,670
11/17/2014 9.37 9.45 9.25 9.33 8,070,510
11/14/2014 9.37 9.59 9.19 9.41 23,394,660
11/13/2014 8.98 9.32 8.93 9.3 28,434,930
11/12/2014 8.35 8.93 8.33 8.8 28,463,860
11/11/2014 8.12 8.46 8.1 8.4 32,588,870
11/10/2014 8.45 8.5 8.07 8.12 23,109,160
11/07/2014 8.47 8.75 7.17 8.41 77,024,810
11/06/2014 10.3 10.3 8.65 8.66 81,118,740
11/05/2014 13.98 14.09 13.86 14.07 5,983,443
11/04/2014 13.93 14.08 13.71 13.9 3,335,175
11/03/2014 14.01 14.1 13.92 14 4,387,337
10/31/2014 13.87 14 13.81 13.99 4,601,659
10/30/2014 13.62 13.87 13.582 13.71 3,378,901
10/29/2014 13.66 13.84 13.5 13.65 3,529,633
10/28/2014 13.54 13.72 13.44 13.63 3,176,403
10/27/2014 13.34 13.46 13.21 13.44 2,546,918
10/24/2014 13.28 13.39 13.19 13.38 2,269,523
10/23/2014 13.32 13.41 13.24 13.28 2,564,103
10/22/2014 13.42 13.46 13.14 13.14 3,553,560
10/21/2014 13 13.42 12.96 13.35 5,396,499
10/20/2014 12.68 12.8 12.6 12.77 3,060,314
10/17/2014 12.62 12.8 12.57 12.7 4,753,354
10/16/2014 12.18 12.64 12.07 12.48 4,890,906
10/15/2014 12.25 12.51 11.905 12.45 9,099,742
10/14/2014 12.53 12.8 12.48 12.54 4,322,903
10/13/2014 12.69 13.01 12.46 12.48 4,911,417
10/10/2014 12.63 12.85 12.56 12.59 4,227,392
10/09/2014 13 13.105 12.58 12.64 6,248,521
10/08/2014 12.94 13.05 12.74 13.01 5,850,214
10/07/2014 13.28 13.28 12.92 12.93 6,220,956
10/06/2014 13.39 13.59 13.37 13.38 4,427,900
10/03/2014 13.34 13.45 13.27 13.37 3,291,371
10/02/2014 13.11 13.3 13.09 13.2 5,167,976
10/01/2014 13.15 13.26 13 13.12 5,994,006
09/30/2014 13.27 13.35 13.1 13.1 4,589,914
09/29/2014 13.23 13.38 13.09 13.26 5,203,999
09/26/2014 13.38 13.49 13.26 13.4 4,179,789
09/25/2014 13.35 13.47 13.24 13.33 7,913,472
09/24/2014 13.19 13.44 13.04 13.41 5,242,517
09/23/2014 13.26 13.28 13.12 13.17 5,541,238
09/22/2014 13.45 13.5 13.21 13.29 9,354,353
09/19/2014 13.34 13.39 13.06 13.19 5,701,061
09/18/2014 13.25 13.35 13.23 13.26 2,788,548
09/17/2014 13.19 13.34 13.15 13.21 4,127,012
09/16/2014 13.15 13.32 13.08 13.18 3,443,978
09/15/2014 13.16 13.25 13.02 13.19 4,200,744
09/12/2014 13.12 13.19 12.97 13.17 9,287,085
09/11/2014 13.17 13.3 13.09 13.11 7,208,268
09/10/2014 13.14 13.3101 13.14 13.28 4,175,835
09/09/2014 13.24 13.3 13.08 13.11 5,046,294
09/08/2014 13.23 13.31 12.935 13.29 9,133,690
09/05/2014 13.53 13.54 13.12 13.23 11,231,760
09/04/2014 14.14 14.24 13.45 13.53 9,333,484
09/03/2014 14.31 14.32 14.04 14.1 3,000,439
09/02/2014 14.26 14.32 14.085 14.22 3,954,860
08/29/2014 14.1 14.26 14.07 14.19 3,521,362
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
*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?