Historical Stock Prices

GNW 
$13.38
*  
0.10
0.75%
Get GNW Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
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
05/27/2014 17.33 17.58 17.31 17.45 5,181,708
05/23/2014 17.2 17.38 17.07 17.28 5,262,128
05/22/2014 17.55 17.67 17.21 17.23 8,816,579
05/21/2014 17.7 17.88 17.44 17.49 7,362,366
05/20/2014 17.56 17.8 17.42 17.59 6,382,984
05/19/2014 17.32 17.59 17.2 17.54 8,136,418
05/16/2014 17.82 18.005 17.62 17.64 11,078,240
05/15/2014 18.16 18.19 17.47 17.81 7,665,987
05/14/2014 18.51 18.58 18.18 18.23 3,247,752
05/13/2014 18.56 18.74 18.465 18.58 3,054,143
05/12/2014 18.33 18.63 18.3 18.6 4,794,529
05/09/2014 18.16 18.275 17.95 18.22 4,408,329
05/08/2014 18.15 18.48 18.03 18.16 5,283,017
05/07/2014 17.75 18.24 17.58 18.21 9,856,473
05/06/2014 17.67 17.78 17.54 17.63 8,291,723
05/05/2014 17.64 17.81 17.52 17.77 3,470,157
05/02/2014 17.96 18.18 17.65 17.81 9,639,830
05/01/2014 17.88 18.245 17.79 17.95 8,214,586
04/30/2014 17.63 17.89 17.27 17.85 9,674,978
04/29/2014 17.12 17.46 17.07 17.39 5,633,075
04/28/2014 17.43 17.49 16.7 16.99 9,469,063
04/25/2014 17.4 17.4 17.08 17.34 7,801,015
04/24/2014 17.49 17.56 17.12 17.53 4,801,094
04/23/2014 17.24 17.53 17.07 17.38 7,244,055
04/22/2014 16.98 17.79 16.9 17.69 9,250,889
04/21/2014 16.83 16.99 16.69 16.9 3,376,377
04/17/2014 16.61 16.99 16.51 16.88 6,795,819
04/16/2014 16.21 16.62 16.13 16.59 6,798,236
04/15/2014 16.04 16.24 15.655 16.11 6,921,715
04/14/2014 16.29 16.43 15.72 15.98 6,980,361
04/11/2014 16.41 16.43 15.85 16 11,908,740
04/10/2014 17.26 17.36 16.59 16.64 6,517,789
04/09/2014 17.36 17.36 17.03 17.25 5,123,005
04/08/2014 17.17 17.37 16.81 17.22 10,791,530
04/07/2014 17.78 17.78 16.79 17.07 11,171,510
04/04/2014 18.35 18.5 17.79 17.82 7,794,920
04/03/2014 18.19 18.58 17.75 18.23 12,525,520
04/02/2014 17.9 18.27 17.78 18.23 6,829,933
04/01/2014 17.81 17.93 17.715 17.89 5,849,086
03/31/2014 17.41 17.77 17.255 17.73 6,051,647
03/28/2014 17.12 17.49 17.02 17.22 5,574,550
03/27/2014 17.24 17.33 16.94 17.08 6,348,722
03/26/2014 17.89 17.925 17.27 17.27 7,750,519
03/25/2014 18.05 18.06 17.72 17.75 6,371,033
03/24/2014 18.08 18.26 17.93 17.93 7,814,532
03/21/2014 17.94 18.18 17.835 18 19,977,000
03/20/2014 17.54 17.99 17.54 17.88 8,047,462
03/19/2014 17.16 17.67 17.09 17.56 11,004,950
03/18/2014 16.91 17.1159 16.89 17.11 7,340,916
03/17/2014 16.78 16.94 16.72 16.91 4,625,572
03/14/2014 16.89 17 16.53 16.62 5,262,832
03/13/2014 16.85 16.95 16.555 16.72 7,070,492
03/12/2014 16.65 16.84 16.48 16.8 4,542,864
03/11/2014 17.02 17.1398 16.66 16.76 5,217,139
03/10/2014 16.94 17.18 16.83 17.01 5,870,854
03/07/2014 16.96 17.05 16.76 16.95 7,017,351
03/06/2014 16.44 16.98 16.44 16.75 9,769,125
03/05/2014 15.76 16.45 15.73 16.39 7,537,105
03/04/2014 15.46 15.84 15.44 15.77 4,988,950
03/03/2014 15.32 15.46 15.17 15.28 5,945,329
02/28/2014 15.34 15.67 15.32 15.54 6,205,013
02/27/2014 15.22 15.4 15.135 15.34 2,746,546
02/26/2014 15.19 15.32 15.04 15.26 4,658,843
02/25/2014 15.35 15.41 15.12 15.15 5,313,953
02/24/2014 15.24 15.53 15.2 15.35 4,965,626
02/21/2014 15.3 15.4 15.18 15.21 3,059,000
02/20/2014 15.26 15.35 15.106 15.23 4,222,048
02/19/2014 15.59 15.7 15.13 15.21 7,263,402
02/18/2014 15.53 15.73 15.51 15.68 3,420,485
02/14/2014 15.45 15.58 15.4 15.56 3,142,369
02/13/2014 15.27 15.54 15.17 15.5 4,063,766
02/12/2014 15.55 15.75 15.38 15.43 4,252,323
02/11/2014 15.31 15.61 15.15 15.53 4,473,538
02/10/2014 15.45 15.4704 15.18 15.3 4,186,322
02/07/2014 15.32 15.55 15.2 15.5 7,253,330
02/06/2014 14.97 15.44 14.9299 15.19 7,751,111
02/05/2014 15.15 15.39 14.62 14.93 15,228,790
02/04/2014 14.34 14.61 14.29 14.53 6,670,746
02/03/2014 14.71 14.96 14.24 14.3 9,046,096
01/31/2014 14.72 14.97 14.7 14.75 7,731,138
01/30/2014 15.09 15.2 14.95 14.95 5,149,571
01/29/2014 14.95 15.2 14.78 14.87 5,247,606
01/28/2014 14.99 15.29 14.98 15.21 4,711,185
01/27/2014 15.04 15.14 14.44 14.95 8,687,902
01/24/2014 15.66 15.69 14.97 15.03 9,838,242
01/23/2014 15.99 15.99 15.73 15.83 5,208,064
01/22/2014 16.05 16.2199 16 16.08 3,664,921
01/21/2014 16.13 16.18 15.92 16.02 5,172,221
01/17/2014 16.46 16.47 16.03 16.09 4,567,891
01/16/2014 16.41 16.47 16.27 16.41 3,098,206
01/15/2014 16.47 16.51 16.26 16.43 4,304,304
01/14/2014 16.25 16.445 16.04 16.42 4,993,459
01/13/2014 16.6 16.75 16.16 16.24 6,462,673
01/10/2014 16.74 16.75 16.58 16.66 4,897,094
01/09/2014 16.39 16.73 16.36 16.71 6,536,372
01/08/2014 16.09 16.4 16.06 16.34 5,512,712
01/07/2014 15.98 16.23 15.84 16.08 6,495,916
01/06/2014 15.69 16.01 15.69 15.78 7,219,115
01/03/2014 15.51 15.56 15.293 15.39 3,901,503
01/02/2014 15.47 15.57 15.325 15.5 4,613,929
12/31/2013 15.45 15.6 15.4 15.53 3,129,878
12/30/2013 15.5 15.55 15.34 15.43 2,323,969
12/27/2013 15.63 15.63 15.41 15.51 2,621,064
12/26/2013 15.65 15.66 15.42 15.57 3,265,367
12/24/2013 15.65 15.7 15.48 15.63 1,320,613
12/23/2013 15.54 15.78 15.51 15.59 4,186,868
12/20/2013 15.29 15.58 15.28 15.4 14,762,990
12/19/2013 15.09 15.39 15.05 15.28 4,577,021
12/18/2013 14.97 15.15 14.65 15.14 6,755,737
12/17/2013 15.01 15.03 14.81 14.88 3,299,562
12/16/2013 15.02 15.15 14.97 15.04 3,126,900
12/13/2013 14.93 15.01 14.79 14.96 4,369,802
12/12/2013 15.03 15.1516 14.745 14.86 8,566,066
12/11/2013 15.3 15.4 14.97 15.1 9,946,030
12/10/2013 15.16 15.35 15.14 15.29 3,596,891
12/09/2013 15.22 15.32 15.11 15.18 4,055,329
12/06/2013 15.26 15.33 15.075 15.2 3,922,476
12/05/2013 15.24 15.365 15.05 15.08 5,159,721
12/04/2013 15.15 15.45 15.12 15.25 7,505,324
12/03/2013 15.31 15.43 15.06 15.14 6,544,989
12/02/2013 15.11 15.63 15.06 15.4 7,578,645
11/29/2013 15.23 15.25 15.03 15.11 2,315,697
11/27/2013 15.22 15.28 15.05 15.21 3,694,630
11/26/2013 15.25 15.31 15.03 15.14 4,227,657
11/25/2013 15.35 15.485 15.2 15.28 4,148,430
11/22/2013 15.26 15.4 15.165 15.28 5,432,576
11/21/2013 14.88 15.25 14.88 15.2 5,807,697
11/20/2013 14.83 15.05 14.665 14.84 7,100,664
11/19/2013 14.46 14.94 14.45 14.77 6,859,640
11/18/2013 14.55 14.77 14.45 14.52 5,942,039
11/15/2013 14.57 14.625 14.41 14.54 4,017,759
11/14/2013 14.45 14.63 14.255 14.57 4,287,212
11/13/2013 14.1 14.38 13.96 14.375 5,623,470
11/12/2013 14.38 14.45 14.09 14.15 3,879,372
11/11/2013 14.29 14.47 14.25 14.42 4,046,160
11/08/2013 13.75 14.33 13.72 14.33 8,826,928
11/07/2013 14.33 14.4 13.68 13.77 11,512,850
11/06/2013 14.62 14.66 14.17 14.25 5,403,368
11/05/2013 14.48 14.71 14.47 14.59 5,245,364
11/04/2013 14.56 14.62 14.4 14.52 5,695,776
11/01/2013 14.52 14.68 14.34 14.46 6,127,782
10/31/2013 14.32 14.75 14.29 14.53 9,065,839
10/30/2013 14.05 14.63 14.04 14.35 12,925,580
10/29/2013 14.41 14.62 14.36 14.57 8,604,734
10/28/2013 14.28 14.42 14.17 14.38 7,631,009
10/25/2013 14.24 14.4 14.205 14.25 5,477,853
10/24/2013 14 14.32 13.9525 14.24 7,952,929
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?