Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.710	5.870	5.710	5.860	2,347,646	+0.16(+2.81%)
Jul 28, 2023	5.680	5.760	5.630	5.700	1,376,043	+0.05(+0.88%)
Jul 27, 2023	5.740	5.750	5.615	5.650	2,176,222	-0.10(-1.74%)
Jul 26, 2023	5.690	5.790	5.690	5.750	1,598,565	+0.06(+1.05%)
Jul 25, 2023	5.650	5.740	5.610	5.690	1,799,698	+0.04(+0.71%)
Jul 24, 2023	5.630	5.700	5.610	5.650	1,558,124	+0.01(+0.18%)
Jul 21, 2023	5.740	5.750	5.610	5.640	1,836,591	-0.06(-1.05%)
Jul 20, 2023	5.650	5.730	5.625	5.700	1,678,567	+0.05(+0.88%)
Jul 19, 2023	5.660	5.670	5.585	5.650	1,749,907	+0.00(+0.00%)
Jul 18, 2023	5.680	5.730	5.620	5.650	1,359,081	+0.03(+0.53%)
Jul 17, 2023	5.530	5.665	5.510	5.620	1,666,769	+0.10(+1.81%)
Jul 14, 2023	5.700	5.710	5.480	5.520	1,986,504	-0.17(-2.99%)
Jul 13, 2023	5.640	5.770	5.595	5.690	2,034,968	+0.07(+1.25%)
Jul 12, 2023	5.700	5.720	5.590	5.620	3,758,144	-0.01(-0.18%)
Jul 11, 2023	5.650	5.660	5.570	5.630	2,308,175	+0.02(+0.36%)
Jul 10, 2023	5.540	5.690	5.540	5.610	3,088,686	+0.04(+0.72%)
Jul 07, 2023	5.310	5.626	5.310	5.570	6,087,661	+0.23(+4.31%)
Jul 06, 2023	5.220	5.365	5.200	5.340	3,751,343	+0.03(+0.56%)
Jul 05, 2023	5.220	5.330	5.120	5.310	4,249,971	+0.07(+1.34%)
Jul 03, 2023	4.990	5.320	4.990	5.240	1,933,796	+0.24(+4.80%)
Jun 30, 2023	4.990	5.060	4.910	5.000	3,205,031	+0.05(+1.01%)
Jun 29, 2023	4.910	4.985	4.870	4.950	2,653,049	+0.05(+1.02%)
Jun 28, 2023	4.960	4.960	4.830	4.900	2,527,208	-0.11(-2.20%)
Jun 27, 2023	4.920	5.040	4.890	5.010	1,452,511	+0.11(+2.24%)
Jun 26, 2023	4.960	5.050	4.890	4.900	2,256,445	-0.06(-1.21%)
Jun 23, 2023	4.890	4.990	4.850	4.960	7,295,162	-0.01(-0.20%)
Jun 22, 2023	5.040	5.045	4.880	4.970	4,027,197	-0.08(-1.58%)
Jun 21, 2023	5.120	5.130	5.040	5.050	2,454,549	-0.05(-0.98%)
Jun 20, 2023	5.070	5.130	5.030	5.100	4,619,853	+0.03(+0.59%)
Jun 16, 2023	5.370	5.370	5.015	5.070	13,580,392	-0.23(-4.34%)
Jun 15, 2023	5.240	5.300	5.200	5.300	3,188,421	+0.06(+1.15%)
Jun 14, 2023	5.490	5.540	5.230	5.240	4,513,353	-0.25(-4.55%)
Jun 13, 2023	5.500	5.560	5.430	5.490	2,666,936	+0.00(+0.00%)
Jun 12, 2023	5.650	5.685	5.420	5.490	3,535,403	-0.21(-3.68%)
Jun 09, 2023	5.820	5.850	5.690	5.700	1,647,619	-0.14(-2.40%)
Jun 08, 2023	5.790	5.900	5.780	5.840	4,046,258	+0.01(+0.17%)
Jun 07, 2023	5.560	5.850	5.560	5.830	5,098,608	+0.28(+5.05%)
Jun 06, 2023	5.390	5.560	5.370	5.550	2,332,544	+0.17(+3.16%)
Jun 05, 2023	5.580	5.600	5.370	5.380	2,635,030	-0.27(-4.78%)
Jun 02, 2023	5.480	5.670	5.460	5.650	2,535,591	+0.25(+4.63%)
Jun 01, 2023	5.390	5.465	5.380	5.400	1,897,510	+0.05(+0.93%)
May 31, 2023	5.590	5.660	5.275	5.350	4,235,000	-0.31(-5.48%)
May 30, 2023	5.680	5.710	5.610	5.660	1,647,979	-0.01(-0.18%)
May 26, 2023	5.660	5.690	5.590	5.670	1,797,280	+0.01(+0.18%)
May 25, 2023	5.460	5.660	5.440	5.660	3,619,386	+0.18(+3.28%)
May 24, 2023	5.410	5.540	5.400	5.480	3,277,990	-0.02(-0.36%)
May 23, 2023	5.450	5.640	5.450	5.500	2,113,214	+0.01(+0.18%)
May 22, 2023	5.650	5.665	5.480	5.490	1,791,298	-0.14(-2.49%)
May 19, 2023	5.760	5.820	5.590	5.630	3,738,844	-0.07(-1.23%)
May 18, 2023	5.510	5.710	5.510	5.700	4,115,327	+0.17(+3.07%)
May 17, 2023	5.500	5.585	5.420	5.530	4,935,172	+0.09(+1.65%)
May 16, 2023	5.430	5.525	5.430	5.440	3,650,440	-0.04(-0.73%)
May 15, 2023	5.310	5.500	5.310	5.480	3,092,998	+0.17(+3.20%)
May 12, 2023	5.290	5.400	5.255	5.310	3,255,750	+0.06(+1.14%)
May 11, 2023	5.200	5.340	5.180	5.250	4,822,033	-0.01(-0.19%)
May 10, 2023	5.290	5.310	5.125	5.260	5,418,921	+0.01(+0.19%)
May 09, 2023	5.160	5.340	5.160	5.250	5,661,694	+0.02(+0.38%)
May 08, 2023	5.040	5.265	5.020	5.230	6,295,994	+0.25(+5.02%)
May 05, 2023	4.900	5.060	4.840	4.980	5,147,425	+0.25(+5.29%)
May 04, 2023	5.260	5.260	4.510	4.730	7,150,251	-0.74(-13.53%)
May 03, 2023	5.540	5.655	5.430	5.470	2,874,083	+0.00(+0.00%)
May 02, 2023	5.710	5.725	5.360	5.470	2,919,422	-0.28(-4.87%)