Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	2.910	2.930	2.810	2.840	7,685,200	-0.04(-1.39%)
Jan 28, 2021	2.970	3.010	2.860	2.880	6,758,933	-0.04(-1.37%)
Jan 27, 2021	3.070	3.110	2.890	2.920	14,750,152	-0.23(-7.30%)
Jan 26, 2021	3.180	3.230	3.140	3.150	3,533,894	-0.01(-0.32%)
Jan 25, 2021	3.070	3.250	3.040	3.160	5,915,844	+0.05(+1.61%)
Jan 22, 2021	3.040	3.130	3.000	3.110	6,507,900	+0.04(+1.30%)
Jan 21, 2021	3.140	3.160	3.030	3.070	4,487,618	-0.08(-2.54%)
Jan 20, 2021	3.110	3.250	3.110	3.150	6,049,334	+0.06(+1.94%)
Jan 19, 2021	3.150	3.160	3.050	3.090	5,606,427	-0.02(-0.64%)
Jan 15, 2021	3.180	3.200	3.055	3.110	5,393,600	-0.09(-2.81%)
Jan 14, 2021	3.160	3.240	3.120	3.200	4,343,394	+0.07(+2.24%)
Jan 13, 2021	3.130	3.310	3.110	3.130	7,922,804	-0.01(-0.32%)
Jan 12, 2021	3.110	3.170	3.100	3.140	4,896,507	+0.04(+1.29%)
Jan 11, 2021	3.180	3.210	3.040	3.100	9,231,210	-0.02(-0.64%)
Jan 08, 2021	2.860	3.250	2.845	3.120	11,453,101	+0.29(+10.25%)
Jan 07, 2021	2.800	2.870	2.740	2.830	6,477,972	+0.04(+1.43%)
Jan 06, 2021	2.790	2.890	2.730	2.790	9,407,153	+0.04(+1.45%)
Jan 05, 2021	2.770	2.930	2.580	2.750	19,703,528	+0.06(+2.23%)
Jan 04, 2021	2.620	2.950	2.560	2.690	38,337,340	-1.09(-28.84%)
Dec 31, 2020		3.780	3.780	3.780	3,627,982	-0.34(-8.25%)
Dec 30, 2020	4.160	4.200	4.050	4.120	3,627,982	-0.04(-0.96%)
Dec 29, 2020	4.110	4.200	4.100	4.160	2,846,844	+0.00(+0.00%)
Dec 28, 2020	4.300	4.330	4.120	4.160	3,533,127	-0.20(-4.59%)
Dec 24, 2020	4.280	4.415	4.235	4.360	1,720,100	+0.10(+2.35%)
Dec 23, 2020	4.140	4.390	4.140	4.260	4,185,797	+0.14(+3.40%)
Dec 22, 2020	4.140	4.180	4.060	4.120	4,641,523	-0.03(-0.72%)
Dec 21, 2020	4.270	4.330	4.100	4.150	6,564,196	-0.10(-2.35%)
Dec 18, 2020	4.380	4.460	4.170	4.250	9,982,300	-0.10(-2.30%)
Dec 17, 2020	4.250	4.380	4.240	4.350	3,979,073	+0.06(+1.40%)
Dec 16, 2020	4.440	4.470	4.260	4.290	3,963,098	-0.11(-2.50%)
Dec 15, 2020	4.250	4.400	4.160	4.400	2,721,218	+0.20(+4.76%)
Dec 14, 2020	4.350	4.360	4.170	4.200	4,555,881	-0.12(-2.78%)
Dec 11, 2020	4.280	4.355	4.250	4.320	3,643,200	-0.04(-0.92%)
Dec 10, 2020	4.470	4.530	4.260	4.360	5,182,482	-0.13(-2.90%)
Dec 09, 2020	4.620	4.630	4.460	4.490	5,448,017	-0.11(-2.39%)
Dec 08, 2020	4.650	4.650	4.540	4.600	4,416,420	-0.11(-2.34%)
Dec 07, 2020	4.760	4.760	4.600	4.710	3,900,182	-0.05(-1.05%)
Dec 04, 2020	4.680	4.760	4.660	4.760	2,970,100	+0.06(+1.28%)
Dec 03, 2020	4.640	4.710	4.600	4.700	3,244,693	+0.05(+1.08%)
Dec 02, 2020	4.670	4.720	4.550	4.650	3,298,873	-0.03(-0.64%)
Dec 01, 2020	4.570	4.720	4.520	4.680	7,072,310	+0.14(+3.08%)
Nov 30, 2020	4.550	4.570	4.420	4.540	10,300,257	+0.39(+9.40%)
Nov 27, 2020	4.170	4.270	4.110	4.150	2,432,400	-0.04(-0.95%)
Nov 25, 2020	4.480	4.530	3.350	4.190	19,099,100	-0.37(-8.11%)
Nov 24, 2020	4.560	4.590	4.460	4.560	4,266,047	+0.03(+0.66%)
Nov 23, 2020	4.660	4.675	4.430	4.530	4,315,954	-0.10(-2.16%)
Nov 20, 2020	4.560	4.660	4.540	4.630	4,223,900	+0.07(+1.54%)
Nov 19, 2020	4.550	4.590	4.480	4.560	3,829,177	+0.13(+2.93%)
Nov 18, 2020	4.530	4.600	4.420	4.430	3,960,047	-0.13(-2.85%)
Nov 17, 2020	4.550	4.630	4.530	4.560	3,553,283	-0.03(-0.65%)
Nov 16, 2020	4.520	4.610	4.490	4.590	4,820,534	+0.09(+2.00%)
Nov 13, 2020	4.510	4.510	4.410	4.500	2,273,600	+0.02(+0.45%)
Nov 12, 2020	4.490	4.500	4.340	4.480	4,411,202	-0.03(-0.67%)
Nov 11, 2020	4.590	4.590	4.400	4.510	4,069,772	-0.01(-0.22%)
Nov 10, 2020	4.370	4.540	4.300	4.520	7,965,497	+0.22(+5.12%)
Nov 09, 2020	4.400	4.410	4.280	4.300	6,123,418	+0.07(+1.65%)
Nov 06, 2020	4.200	4.280	4.180	4.230	2,896,200	-0.02(-0.47%)
Nov 05, 2020	4.300	4.330	4.120	4.250	4,987,731	+0.15(+3.66%)
Nov 04, 2020	3.990	4.120	3.930	4.100	2,588,162	+0.00(+0.00%)
Nov 03, 2020	4.030	4.110	4.010	4.100	3,571,809	+0.03(+0.74%)