Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	5.240	5.300	5.240	5.290	2,186,601	+0.00(+0.00%)
Dec 29, 2022	5.260	5.300	5.210	5.290	1,938,616	+0.07(+1.34%)
Dec 28, 2022	5.280	5.285	5.210	5.220	1,947,455	-0.05(-0.95%)
Dec 27, 2022	5.270	5.295	5.240	5.270	1,382,326	+0.00(+0.00%)
Dec 23, 2022	5.220	5.280	5.220	5.270	1,344,444	+0.06(+1.15%)
Dec 22, 2022	5.280	5.290	5.120	5.210	3,377,704	-0.08(-1.51%)
Dec 21, 2022	5.200	5.365	5.200	5.290	5,867,088	+0.10(+1.93%)
Dec 20, 2022	5.130	5.198	5.090	5.190	4,035,055	+0.11(+2.17%)
Dec 19, 2022	5.090	5.120	5.060	5.080	2,529,823	-0.02(-0.39%)
Dec 16, 2022	4.980	5.130	4.930	5.100	9,642,415	+0.05(+0.99%)
Dec 15, 2022	5.060	5.075	5.005	5.050	3,354,874	-0.05(-0.98%)
Dec 14, 2022	5.110	5.190	5.065	5.100	3,465,165	+0.00(+0.00%)
Dec 13, 2022	5.140	5.190	5.100	5.100	4,119,271	+0.04(+0.79%)
Dec 12, 2022	4.960	5.060	4.940	5.060	2,350,403	+0.10(+2.02%)
Dec 09, 2022	4.980	5.060	4.960	4.960	2,102,552	-0.06(-1.20%)
Dec 08, 2022	5.030	5.050	4.970	5.020	2,181,148	+0.02(+0.40%)
Dec 07, 2022	4.980	5.050	4.930	5.000	2,026,069	+0.00(+0.00%)
Dec 06, 2022	4.950	5.015	4.920	5.000	2,333,894	+0.04(+0.81%)
Dec 05, 2022	5.100	5.105	4.945	4.960	2,302,422	-0.18(-3.50%)
Dec 02, 2022	5.020	5.140	4.995	5.140	2,914,610	+0.08(+1.58%)
Dec 01, 2022	4.960	5.070	4.960	5.060	2,497,603	+0.03(+0.60%)
Nov 30, 2022	4.880	5.040	4.810	5.030	4,861,934	+0.13(+2.65%)
Nov 29, 2022	4.890	4.960	4.860	4.900	2,231,907	+0.03(+0.62%)
Nov 28, 2022	4.890	4.910	4.840	4.870	2,312,148	-0.04(-0.81%)
Nov 25, 2022	4.880	4.960	4.880	4.910	1,199,161	+0.02(+0.41%)
Nov 23, 2022	4.750	4.890	4.740	4.890	2,248,107	+0.12(+2.52%)
Nov 22, 2022	4.740	4.790	4.720	4.770	2,436,312	+0.04(+0.85%)
Nov 21, 2022	4.700	4.730	4.680	4.730	1,981,061	+0.03(+0.64%)
Nov 18, 2022	4.760	4.780	4.685	4.700	2,360,091	+0.01(+0.21%)
Nov 17, 2022	4.650	4.690	4.620	4.690	1,755,115	-0.01(-0.21%)
Nov 16, 2022	4.740	4.770	4.670	4.700	1,999,522	-0.07(-1.47%)
Nov 15, 2022	4.740	4.770	4.705	4.770	2,084,557	+0.08(+1.71%)
Nov 14, 2022	4.690	4.760	4.690	4.690	4,052,190	-0.04(-0.85%)
Nov 11, 2022	4.640	4.790	4.640	4.730	3,272,126	+0.13(+2.83%)
Nov 10, 2022	4.610	4.700	4.550	4.600	4,073,514	+0.12(+2.68%)
Nov 09, 2022	4.520	4.610	4.480	4.480	2,259,282	-0.11(-2.40%)
Nov 08, 2022	4.660	4.700	4.570	4.590	3,157,933	-0.03(-0.65%)
Nov 07, 2022	4.600	4.680	4.580	4.620	2,731,078	+0.06(+1.32%)
Nov 04, 2022	4.610	4.620	4.525	4.560	4,583,307	+0.02(+0.44%)
Nov 03, 2022	4.670	4.670	4.520	4.540	2,558,348	-0.21(-4.42%)
Nov 02, 2022	4.690			4.750	5,617,272	+0.06(+1.28%)
Nov 01, 2022	4.720	4.720	4.640	4.690	2,703,065	+0.02(+0.43%)
Oct 31, 2022	4.750	4.750	4.640	4.670	2,960,014	-0.04(-0.85%)
Oct 28, 2022	4.640	4.710	4.620	4.710	2,824,999	+0.11(+2.39%)
Oct 27, 2022	4.590	4.685	4.570	4.600	2,385,283	+0.03(+0.66%)
Oct 26, 2022	4.520	4.640	4.515	4.570	3,290,486	+0.07(+1.56%)
Oct 25, 2022	4.460	4.520	4.450	4.500	3,441,109	+0.04(+0.90%)
Oct 24, 2022	4.440	4.500	4.440	4.460	2,730,069	+0.01(+0.22%)
Oct 21, 2022	4.400	4.460	4.375	4.450	3,217,650	+0.09(+2.06%)
Oct 20, 2022	4.420	4.435	4.320	4.360	1,936,074	-0.06(-1.36%)
Oct 19, 2022	4.370	4.470	4.350	4.420	2,304,689	+0.04(+0.91%)
Oct 18, 2022	4.400	4.460	4.350	4.380	3,043,180	+0.05(+1.15%)
Oct 17, 2022	4.300	4.330	4.240	4.330	3,878,232	+0.12(+2.85%)
Oct 14, 2022	4.260	4.290	4.185	4.210	3,392,951	-0.01(-0.24%)
Oct 13, 2022	4.060	4.270	4.032	4.220	4,937,549	+0.14(+3.43%)
Oct 12, 2022	4.080	4.130	4.035	4.080	2,960,905	-0.02(-0.49%)
Oct 11, 2022	3.970	4.140	3.970	4.100	4,252,229	+0.10(+2.50%)
Oct 10, 2022	3.980	4.125	3.960	4.000	4,726,709	+0.07(+1.78%)
Oct 07, 2022	3.930	4.000	3.925	3.930	3,428,629	-0.04(-1.01%)
Oct 06, 2022	3.900	4.000	3.900	3.970	3,190,910	+0.02(+0.51%)
Oct 05, 2022	3.830	3.950	3.830	3.950	4,002,498	+0.04(+1.02%)
Oct 04, 2022	3.790	3.930	3.765	3.910	4,395,467	+0.18(+4.83%)