Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.110	3.110	3.110	0	-0.03(-0.96%)
Dec 28, 2017	3.130	3.170	3.110	3.140	4,033,979	+0.00(+0.00%)
Dec 27, 2017	3.170	3.210	3.110	3.140	4,641,213	-0.03(-0.95%)
Dec 26, 2017	3.210	3.250	3.170	3.170	4,322,594	-0.03(-0.94%)
Dec 22, 2017	3.250	3.270	3.190	3.200	3,733,062	-0.04(-1.23%)
Dec 21, 2017	3.230	3.300	3.220	3.240	3,096,327	+0.01(+0.31%)
Dec 20, 2017	3.190	3.320	3.170	3.230	6,807,749	+0.06(+1.89%)
Dec 19, 2017	3.280	3.300	3.160	3.170	7,924,035	-0.12(-3.65%)
Dec 18, 2017	3.330	3.360	3.270	3.290	8,630,173	-0.02(-0.60%)
Dec 15, 2017	3.360	3.410	3.290	3.310	13,017,356	-0.06(-1.78%)
Dec 14, 2017	3.410	3.430	3.320	3.370	6,722,947	-0.04(-1.17%)
Dec 13, 2017	3.370	3.435	3.350	3.410	4,089,814	+0.03(+0.89%)
Dec 12, 2017	3.410	3.460	3.370	3.380	3,616,358	-0.02(-0.59%)
Dec 11, 2017	3.370	3.420	3.330	3.400	2,381,025	+0.04(+1.19%)
Dec 08, 2017	3.400	3.410	3.350	3.360	1,515,497	+0.00(+0.00%)
Dec 07, 2017	3.330	3.400	3.310		3,617,042	+0.00(+0.00%)
Dec 06, 2017	3.310	3.389	3.290	3.330	2,779,944	+0.01(+0.30%)
Dec 05, 2017	3.350	3.380	3.310	3.320	2,970,422	-0.02(-0.60%)
Dec 04, 2017	3.450	3.480	3.320	3.340	2,476,850	-0.07(-2.05%)
Dec 01, 2017	3.380	3.430	3.350	3.410	1,955,627	+0.02(+0.59%)
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%)