Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.160	4.250	4.150	4.250	2,684,831	+0.08(+1.92%)
Jul 28, 2022	4.200	4.215	4.080	4.170	1,704,324	-0.02(-0.48%)
Jul 27, 2022	4.100	4.200	4.090	4.190	2,441,741	+0.11(+2.70%)
Jul 26, 2022	4.030	4.110	4.020	4.080	2,433,375	+0.05(+1.24%)
Jul 25, 2022	3.950	4.030	3.925	4.030	2,009,903	+0.10(+2.54%)
Jul 22, 2022	4.050	4.085	3.880	3.930	2,631,748	-0.07(-1.75%)
Jul 21, 2022	4.060	4.080	3.940	4.000	2,817,339	-0.09(-2.20%)
Jul 20, 2022	4.060	4.120	4.010	4.090	2,890,833	+0.00(+0.00%)
Jul 19, 2022	4.020	4.110	4.010	4.090	2,981,218	+0.13(+3.28%)
Jul 18, 2022	4.000	4.055	3.940	3.960	2,254,307	-0.01(-0.25%)
Jul 15, 2022	3.980	4.005	3.880	3.970	2,790,042	+0.11(+2.85%)
Jul 14, 2022	3.880	3.920	3.810	3.860	3,396,972	-0.11(-2.77%)
Jul 13, 2022	3.810	3.990	3.800	3.970	3,204,935	+0.13(+3.39%)
Jul 12, 2022	3.720	3.905	3.680	3.840	3,084,710	+0.12(+3.23%)
Jul 11, 2022	3.640	3.755	3.610	3.720	3,642,635	+0.06(+1.64%)
Jul 08, 2022	3.600	3.690	3.580	3.660	2,620,625	+0.08(+2.23%)
Jul 07, 2022	3.600	3.690	3.580	3.580	2,213,470	-0.01(-0.28%)
Jul 06, 2022	3.560	3.620	3.495	3.590	3,225,754	-0.01(-0.28%)
Jul 05, 2022	3.520	3.600	3.495	3.600	4,231,277	-0.04(-1.10%)
Jul 01, 2022	3.480	3.655	3.460	3.640	3,504,356	+0.11(+3.12%)
Jun 30, 2022	3.490	3.600	3.450	3.530	3,008,226	+0.01(+0.28%)
Jun 29, 2022	3.600	3.600	3.510	3.520	1,833,362	-0.06(-1.68%)
Jun 28, 2022	3.630	3.730	3.580	3.580	3,726,457	-0.08(-2.19%)
Jun 27, 2022	3.610	3.660	3.570	3.660	1,894,014	+0.07(+1.95%)
Jun 24, 2022	3.480	3.640	3.480	3.590	3,216,113	+0.11(+3.16%)
Jun 23, 2022	3.510	3.540	3.430	3.480	3,268,230	-0.04(-1.14%)
Jun 22, 2022	3.480	3.550	3.470	3.520	3,357,767	-0.04(-1.12%)
Jun 21, 2022	3.580	3.620	3.500	3.560	3,104,449	+0.09(+2.59%)
Jun 17, 2022	3.580	3.600	3.460	3.470	5,883,667	-0.09(-2.53%)
Jun 16, 2022	3.700	3.715	3.544	3.560	3,770,371	-0.21(-5.57%)
Jun 15, 2022	3.780	3.820	3.680	3.770	4,251,921	+0.07(+1.89%)
Jun 14, 2022	3.660	3.730	3.650	3.700	3,561,095	+0.04(+1.09%)
Jun 13, 2022	3.850	3.870	3.660	3.660	4,736,653	-0.28(-7.11%)
Jun 10, 2022	3.890	3.965	3.840	3.940	4,160,009	+0.02(+0.51%)
Jun 09, 2022	4.040	4.065	3.920	3.920	3,293,973	-0.13(-3.21%)
Jun 08, 2022	4.050	4.105	4.040	4.050	2,514,010	-0.05(-1.22%)
Jun 07, 2022	4.080	4.110	4.035	4.100	2,122,917	+0.02(+0.49%)
Jun 06, 2022	4.000	4.100	4.000	4.080	2,876,556	+0.09(+2.26%)
Jun 03, 2022	4.020	4.070	3.960	3.990	2,408,467	-0.09(-2.21%)
Jun 02, 2022	4.040	4.090	4.020	4.080	1,867,430	+0.03(+0.74%)
Jun 01, 2022	4.090	4.100	3.950	4.050	2,310,412	+0.00(+0.00%)
May 31, 2022	4.040	4.109	4.040	4.050	4,050,753	-0.04(-0.98%)
May 27, 2022	4.090	4.160	4.050	4.090	2,564,410	-0.01(-0.24%)
May 26, 2022	3.980	4.110	3.980	4.100	2,639,139	+0.12(+3.02%)
May 25, 2022	3.890	4.040	3.890	3.980	2,251,182	+0.04(+1.02%)
May 24, 2022	3.940	3.960	3.825	3.940	3,961,452	+0.00(+0.00%)
May 23, 2022	3.940	4.050	3.930	3.940	4,703,521	+0.02(+0.51%)
May 20, 2022	4.000	4.015	3.810	3.920	3,679,890	-0.04(-1.01%)
May 19, 2022	3.940	4.025	3.900	3.960	4,493,814	-0.04(-1.00%)
May 18, 2022	4.060	4.130	3.980	4.000	4,247,835	-0.07(-1.72%)
May 17, 2022	4.000	4.080	3.990	4.070	2,173,192	+0.13(+3.30%)
May 16, 2022	3.920	4.000	3.900	3.940	2,770,845	+0.00(+0.00%)
May 13, 2022	3.840	3.980	3.830	3.940	3,425,505	+0.12(+3.14%)
May 12, 2022	3.810	3.850	3.740	3.820	4,038,781	-0.02(-0.52%)
May 11, 2022	3.870	3.990	3.820	3.840	4,100,029	+0.00(+0.00%)
May 10, 2022	3.980	4.010	3.755	3.840	5,165,039	-0.11(-2.78%)
May 09, 2022	3.980	4.050	3.915	3.950	4,012,197	-0.10(-2.47%)
May 06, 2022	3.990	4.070	3.960	4.050	2,741,893	+0.02(+0.50%)
May 05, 2022	4.050	4.150	3.980	4.030	3,726,428	-0.09(-2.18%)
May 04, 2022	3.980	4.125	3.840	4.120	5,742,017	+0.12(+3.00%)
May 03, 2022	3.900	4.090	3.880	4.000	7,328,268	+0.29(+7.82%)