Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	3.700	3.760	3.605	3.710	3,524,180	+0.00(+0.00%)
Apr 29, 2022	3.760	3.870	3.680	3.710	3,035,084	-0.10(-2.62%)
Apr 28, 2022	3.610	3.810	3.580	3.810	3,882,700	+0.25(+7.02%)
Apr 27, 2022	3.530	3.610	3.530	3.560	2,374,477	-0.02(-0.56%)
Apr 26, 2022	3.710	3.730	3.580	3.580	3,517,845	-0.18(-4.79%)
Apr 25, 2022	3.780	3.785	3.655	3.760	4,032,091	-0.07(-1.83%)
Apr 22, 2022	3.890	3.905	3.820	3.830	3,390,062	-0.08(-2.05%)
Apr 21, 2022	3.950	4.055	3.900	3.910	4,067,517	-0.04(-1.01%)
Apr 20, 2022	3.830	3.970	3.810	3.950	3,916,234	+0.16(+4.22%)
Apr 19, 2022	3.720	3.820	3.710	3.790	3,134,463	+0.07(+1.88%)
Apr 18, 2022	3.720	3.770	3.700	3.720	2,118,515	-0.03(-0.80%)
Apr 14, 2022	3.740	3.785	3.705	3.750	4,043,752	-0.01(-0.27%)
Apr 13, 2022	3.640	3.770	3.615	3.760	2,429,505	+0.11(+3.01%)
Apr 12, 2022	3.680	3.700	3.620	3.650	3,853,656	-0.01(-0.27%)
Apr 11, 2022	3.710	3.830	3.650	3.660	4,907,607	-0.07(-1.88%)
Apr 08, 2022	3.730	3.740	3.660	3.730	3,221,378	+0.01(+0.27%)
Apr 07, 2022	3.750	3.750	3.620	3.720	4,803,836	-0.04(-1.06%)
Apr 06, 2022	3.780	3.870	3.740	3.760	3,394,311	-0.05(-1.31%)
Apr 05, 2022	3.820	3.890	3.790	3.810	3,384,783	+0.00(+0.00%)
Apr 04, 2022	3.790	3.830	3.770	3.810	2,601,873	+0.00(+0.00%)
Apr 01, 2022	3.800	3.850	3.770	3.810	3,244,746	+0.03(+0.79%)
Mar 31, 2022	3.770	3.825	3.720	3.780	5,312,328	-0.02(-0.53%)
Mar 30, 2022	3.870	3.905	3.790	3.800	2,222,224	-0.08(-2.06%)
Mar 29, 2022	3.800	3.920	3.795	3.880	3,364,294	+0.10(+2.65%)
Mar 28, 2022	3.800	3.820	3.750	3.780	2,336,086	-0.04(-1.05%)
Mar 25, 2022	3.730	3.860	3.710	3.820	3,131,605	+0.09(+2.41%)
Mar 24, 2022	3.750	3.765	3.705	3.730	2,388,819	+0.00(+0.00%)
Mar 23, 2022	3.780	3.820	3.705	3.730	4,845,217	-0.09(-2.36%)
Mar 22, 2022	3.770	3.830	3.740	3.820	5,379,533	+0.08(+2.14%)
Mar 21, 2022	3.770	3.800	3.700	3.740	3,696,002	-0.04(-1.06%)
Mar 18, 2022	3.750	3.790	3.715	3.780	5,939,756	-0.06(-1.56%)
Mar 17, 2022	3.790	3.850	3.754	3.840	2,569,199	+0.02(+0.52%)
Mar 16, 2022	3.820	3.860	3.735	3.820	3,952,394	+0.07(+1.87%)
Mar 15, 2022	3.760	3.780	3.705	3.750	4,210,119	+0.01(+0.27%)
Mar 14, 2022	3.800	3.800	3.680	3.740	3,626,171	+0.04(+1.08%)
Mar 11, 2022	3.820	3.845	3.700	3.700	2,580,572	-0.05(-1.33%)
Mar 10, 2022	3.740	3.790	3.680	3.750	5,195,845	-0.07(-1.83%)
Mar 09, 2022	3.830	3.900	3.800	3.820	3,462,475	+0.10(+2.69%)
Mar 08, 2022	3.830	3.860	3.720	3.720	9,210,148	-0.07(-1.85%)
Mar 07, 2022	3.890	3.890	3.760	3.790	4,599,314	-0.12(-3.07%)
Mar 04, 2022	3.950	3.970	3.865	3.910	3,902,783	-0.13(-3.22%)
Mar 03, 2022	4.100	4.140	4.010	4.040	3,258,756	-0.07(-1.70%)
Mar 02, 2022	4.040	4.135	4.000	4.110	4,250,354	+0.11(+2.75%)