Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.470	3.560	3.370	3.390	7,448,042	+0.04(+1.19%)
Nov 29, 2017	3.400	3.490	3.350	3.350	3,969,488	-0.05(-1.47%)
Nov 28, 2017	3.450	3.490	3.360	3.400	4,008,110	-0.03(-0.87%)
Nov 27, 2017	3.440	3.470	3.400	3.430	2,786,655	-0.02(-0.58%)
Nov 24, 2017	3.410	3.480	3.360	3.450	1,928,450	+0.00(+0.00%)
Nov 22, 2017	3.490	3.579	3.450	3.450	4,831,272	-0.03(-0.86%)
Nov 21, 2017	3.390	3.480	3.390	3.480	3,412,623	+0.06(+1.75%)
Nov 20, 2017	3.380	3.420	3.360	3.420	2,274,036	+0.04(+1.18%)
Nov 17, 2017	3.210	3.380	3.210	3.380	3,283,316	+0.22(+6.96%)
Nov 16, 2017	3.420	3.450	3.130	3.160	10,918,251	-0.27(-7.87%)
Nov 15, 2017	3.420	3.470	3.420	3.430	2,538,443	-0.03(-0.87%)
Nov 14, 2017	3.550	3.600	3.450	3.460	2,111,938	-0.11(-3.08%)
Nov 13, 2017	3.510	3.620	3.510	3.570	1,665,825	+0.00(+0.00%)
Nov 10, 2017	3.530	3.625	3.510	3.570	2,554,029	+0.01(+0.28%)
Nov 09, 2017	3.490	3.570	3.450	3.560	2,624,531	+0.10(+2.89%)
Nov 08, 2017	3.420	3.500	3.330	3.460	3,475,423	+0.01(+0.29%)
Nov 07, 2017	3.480	3.490	3.400	3.450	1,905,987	-0.01(-0.29%)
Nov 06, 2017	3.400	3.495	3.375	3.460	1,879,110	+0.03(+0.87%)
Nov 03, 2017	3.370	3.460	3.320	3.430	2,739,556	+0.05(+1.48%)
Nov 02, 2017	3.390	3.460	3.335	3.380	3,728,655	-0.02(-0.59%)
Nov 01, 2017	3.340	3.440	3.330	3.400	1,822,018	+0.09(+2.72%)
Oct 31, 2017	3.350	3.380	3.270	3.310	3,115,128	-0.03(-0.90%)
Oct 30, 2017	3.380	3.420	3.330	3.340	3,038,737	-0.06(-1.76%)
Oct 27, 2017	3.480	3.480	3.355	3.400	3,570,025	-0.04(-1.16%)
Oct 26, 2017	3.480	3.520	3.440	3.440	2,372,935	+0.02(+0.58%)
Oct 25, 2017	3.520	3.570	3.410	3.420	3,519,812	-0.11(-3.12%)
Oct 24, 2017	3.670	3.682	3.520	3.530	4,254,625	-0.17(-4.59%)
Oct 23, 2017	3.790	3.820	3.680	3.700	2,704,333	-0.11(-2.89%)
Oct 20, 2017	3.970	3.970	3.740	3.810	3,310,404	-0.09(-2.31%)
Oct 19, 2017	3.830	3.910	3.820	3.900	1,468,468	+0.01(+0.26%)
Oct 18, 2017	3.840	3.910	3.840	3.890	1,573,987	+0.06(+1.57%)
Oct 17, 2017	3.880	3.940	3.810	3.830	2,022,630	-0.07(-1.79%)
Oct 16, 2017	3.940	4.025	3.870	3.900	4,369,072	-0.04(-1.02%)
Oct 13, 2017	3.860	3.960	3.810	3.940	4,663,549	+0.10(+2.60%)
Oct 12, 2017	3.780	3.860	3.745	3.840	2,849,602	+0.05(+1.32%)
Oct 11, 2017	3.830	3.830	3.760	3.790	2,399,982	-0.04(-1.04%)
Oct 10, 2017	3.700	3.830	3.670	3.830	3,400,605	+0.13(+3.51%)
Oct 09, 2017	3.700	3.700	3.560	3.700	2,852,782	+0.07(+1.93%)
Oct 06, 2017	3.490	3.680	3.460	3.630	6,375,604	+0.15(+4.31%)
Oct 05, 2017	3.490	3.530	3.420	3.480	3,218,288	+0.00(+0.00%)
Oct 04, 2017	3.420	3.510	3.420	3.480	3,624,702	-0.01(-0.29%)
Oct 03, 2017	3.410	3.495	3.320	3.490	7,008,285	+0.12(+3.56%)
Oct 02, 2017	3.780	3.800	3.120	3.370	20,263,006	-0.48(-12.47%)
Sep 29, 2017	3.870	3.930	3.820	3.850	4,277,662	-0.04(-1.03%)
Sep 28, 2017	3.890	3.910	3.750	3.890	3,169,541	+0.01(+0.26%)
Sep 27, 2017	3.880	3.920	3.800	3.880	4,531,832	+0.04(+1.04%)
Sep 26, 2017	3.680	3.910	3.620	3.840	7,654,390	+0.16(+4.35%)
Sep 25, 2017	3.790	3.850	3.660	3.680	3,796,492	-0.14(-3.66%)
Sep 22, 2017	3.780	3.850	3.740	3.820	1,871,369	+0.03(+0.79%)
Sep 21, 2017	3.850	3.910	3.780	3.790	1,760,867	-0.04(-1.04%)
Sep 20, 2017	3.920	3.945	3.810	3.830	3,399,800	-0.10(-2.54%)
Sep 19, 2017	4.020	4.040	3.910	3.930	3,375,672	-0.06(-1.50%)
Sep 18, 2017	4.010	4.080	3.980	3.990	4,459,440	-0.01(-0.25%)
Sep 15, 2017	4.120	4.150	3.920	4.000	11,754,427	+0.02(+0.50%)
Sep 14, 2017	3.920	3.980	3.860	3.980	3,797,706	-0.03(-0.75%)
Sep 13, 2017	3.980	4.040	3.900	4.010	5,595,726	+0.04(+1.01%)
Sep 12, 2017	3.710	4.040	3.710	3.970	8,857,580	+0.29(+7.88%)
Sep 11, 2017	3.490	3.760	3.490	3.680	9,181,742	+0.23(+6.67%)
Sep 08, 2017	3.440	3.470	3.410	3.450	4,356,125	+0.02(+0.58%)
Sep 07, 2017	3.400	3.450	3.360	3.430	3,345,727	+0.04(+1.18%)
Sep 06, 2017	3.400	3.450	3.380	3.390	2,487,872	+0.00(+0.00%)
Sep 05, 2017	3.480	3.525	3.380	3.390	4,253,327	-0.12(-3.42%)