Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.020	4.050	3.960	3.960	740,000	-0.08(-1.98%)
Nov 27, 2019	4.060	4.080	4.030	4.040	1,456,700	+0.00(+0.00%)
Nov 26, 2019	4.070	4.080	4.010	4.040	2,674,579	-0.03(-0.74%)
Nov 25, 2019	4.080	4.100	4.040	4.070	3,583,584	+0.01(+0.25%)
Nov 22, 2019	4.110	4.120	4.030	4.060	2,407,800	-0.02(-0.49%)
Nov 21, 2019	4.050	4.110	4.010	4.080	2,857,963	+0.05(+1.24%)
Nov 20, 2019	3.970	4.040	3.860	4.030	2,367,490	+0.04(+1.00%)
Nov 19, 2019	3.940	4.000	3.900	3.990	1,930,472	+0.06(+1.53%)
Nov 18, 2019	3.870	3.930	3.870	3.930	1,513,874	+0.03(+0.77%)
Nov 15, 2019	3.880	3.920	3.850	3.900	1,553,000	+0.03(+0.78%)
Nov 14, 2019	3.960	3.960	3.810	3.870	2,097,051	-0.10(-2.52%)
Nov 13, 2019	3.980	4.050	3.930	3.970	2,485,647	-0.06(-1.49%)
Nov 12, 2019	4.010	4.030	3.980	4.030	2,734,925	+0.00(+0.00%)
Nov 11, 2019	4.000	4.040	3.990	4.030	1,686,773	-0.01(-0.25%)
Nov 08, 2019	4.050	4.100	4.020	4.040	1,486,600	-0.01(-0.25%)
Nov 07, 2019	4.090	4.100	4.040	4.050	1,182,406	+0.01(+0.25%)
Nov 06, 2019	4.030	4.050	3.950	4.040	3,072,751	+0.04(+1.00%)
Nov 05, 2019	4.160	4.160	3.880	4.000	6,799,962	-0.12(-2.91%)
Nov 04, 2019	4.270	4.280	4.110	4.120	2,495,509	-0.11(-2.60%)
Nov 01, 2019	4.300	4.340	4.230	4.230	2,044,000	-0.05(-1.17%)
Oct 31, 2019	4.320	4.360	4.180	4.280	3,433,660	-0.10(-2.28%)
Oct 30, 2019	4.130	4.380	4.070	4.380	3,965,059	+0.11(+2.58%)
Oct 29, 2019	4.210	4.280	4.210	4.270	1,962,126	+0.04(+0.95%)
Oct 28, 2019	4.270	4.300	4.210	4.230	1,579,430	-0.02(-0.47%)
Oct 25, 2019	4.200	4.265	4.120	4.250	3,427,100	+0.06(+1.43%)
Oct 24, 2019	4.010	4.240	3.980	4.190	8,410,451	+0.18(+4.49%)
Oct 23, 2019	3.950	4.050	3.940	4.010	2,423,579	+0.06(+1.52%)
Oct 22, 2019	4.300	4.310	3.840	3.950	16,360,105	-0.35(-8.14%)
Oct 21, 2019	4.320	4.410	4.300	4.300	1,454,115	-0.01(-0.23%)
Oct 18, 2019	4.330	4.420	4.300	4.310	1,635,400	-0.05(-1.15%)
Oct 17, 2019	4.410	4.420	4.330	4.360	1,352,276	-0.04(-0.91%)
Oct 16, 2019	4.380	4.420	4.370	4.400	894,981	+0.02(+0.46%)
Oct 15, 2019	4.390	4.440	4.320	4.380	2,512,556	+0.03(+0.69%)
Oct 14, 2019	4.300	4.400	4.260	4.350	1,112,711	+0.00(+0.00%)
Oct 11, 2019	4.330	4.370	4.290	4.350	1,676,100	+0.10(+2.35%)
Oct 10, 2019	4.340	4.360	4.220	4.250	1,284,519	-0.05(-1.16%)
Oct 09, 2019	4.330	4.340	4.280	4.300	1,322,970	+0.03(+0.70%)
Oct 08, 2019	4.310	4.310	4.255	4.270	2,919,129	-0.04(-0.93%)
Oct 07, 2019	4.210	4.320	4.200	4.310	1,722,260	+0.07(+1.65%)
Oct 04, 2019	4.230	4.280	4.190	4.240	1,148,200	+0.01(+0.24%)
Oct 03, 2019	4.190	4.250	4.190	4.230	1,382,387	+0.02(+0.48%)
Oct 02, 2019	4.260	4.285	4.120	4.210	3,424,887	-0.07(-1.64%)
Oct 01, 2019	4.430	4.430	4.260	4.280	3,554,284	-0.12(-2.73%)
Sep 30, 2019	4.360	4.430	4.300	4.400	2,545,205	+0.04(+0.92%)
Sep 27, 2019	4.460	4.480	4.330	4.360	3,278,700	-0.10(-2.24%)
Sep 26, 2019	4.390	4.470	4.370	4.460	1,944,147	+0.07(+1.59%)
Sep 25, 2019	4.400	4.440	4.370	4.390	1,912,050	+0.02(+0.46%)
Sep 24, 2019	4.440	4.470	4.360	4.370	2,988,945	-0.08(-1.80%)
Sep 23, 2019	4.450	4.480	4.430	4.450	1,152,892	-0.02(-0.45%)
Sep 20, 2019	4.440	4.480	4.420	4.470	5,682,400	+0.04(+0.90%)
Sep 19, 2019	4.420	4.460	4.390	4.430	2,863,308	+0.02(+0.45%)
Sep 18, 2019	4.440	4.440	4.380	4.410	1,632,600	-0.04(-0.90%)
Sep 17, 2019	4.440	4.460	4.400	4.450	2,473,157	-0.02(-0.45%)
Sep 16, 2019	4.410	4.480	4.340	4.470	5,085,284	+0.05(+1.13%)
Sep 13, 2019	4.530	4.590	4.380	4.420	4,606,800	-0.08(-1.78%)
Sep 12, 2019	4.500	4.530	4.460	4.500	3,896,421	-0.01(-0.22%)
Sep 11, 2019	4.470	4.510	4.420	4.510	2,830,584	+0.05(+1.12%)
Sep 10, 2019	4.370	4.460	4.370	4.460	3,432,493	+0.03(+0.68%)
Sep 09, 2019	4.440	4.450	4.410	4.430	1,710,266	+0.00(+0.00%)
Sep 06, 2019	4.480	4.480	4.410	4.430	1,865,900	-0.04(-0.89%)
Sep 05, 2019	4.440	4.470	4.400	4.470	2,528,789	+0.05(+1.13%)
Sep 04, 2019	4.460	4.470	4.400	4.420	1,692,195	-0.01(-0.23%)