Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	3.910	3.950	3.880	3.900	2,090,998	-0.02(-0.51%)
Jun 29, 2021	3.970	4.010	3.900	3.920	2,347,211	-0.06(-1.51%)
Jun 28, 2021	4.100	4.100	3.930	3.980	4,331,450	-0.12(-2.93%)
Jun 25, 2021	4.060	4.150	4.030	4.100	7,646,887	+0.04(+0.99%)
Jun 24, 2021	4.050	4.060	3.967	4.060	1,915,215	+0.08(+2.01%)
Jun 23, 2021	4.020	4.060	3.980	3.980	3,406,213	-0.07(-1.73%)
Jun 22, 2021	4.100	4.100	3.990	4.050	1,450,431	-0.07(-1.70%)
Jun 21, 2021	4.020	4.120	3.990	4.120	3,842,308	+0.12(+3.00%)
Jun 18, 2021	4.140	4.190	3.980	4.000	7,593,935	-0.14(-3.38%)
Jun 17, 2021	4.220	4.260	4.080	4.140	3,824,828	-0.08(-1.90%)
Jun 16, 2021	4.220	4.280	4.170	4.220	3,420,172	-0.02(-0.47%)
Jun 15, 2021	4.150	4.325	4.065	4.240	6,298,428	+0.09(+2.17%)
Jun 14, 2021	4.130	4.190	4.120	4.150	2,862,068	+0.04(+0.97%)
Jun 11, 2021	4.130	4.160	4.080	4.110	2,430,561	+0.05(+1.23%)
Jun 10, 2021	4.180	4.220	4.060	4.060	3,283,489	-0.12(-2.87%)
Jun 09, 2021	4.270	4.270	4.160	4.180	2,810,443	-0.09(-2.11%)
Jun 08, 2021	4.200	4.300	4.160	4.270	4,273,174	+0.08(+1.91%)
Jun 07, 2021	4.140	4.220	4.090	4.190	2,808,704	+0.07(+1.70%)
Jun 04, 2021	4.200	4.200	4.055	4.120	2,568,812	-0.07(-1.67%)
Jun 03, 2021	4.160	4.190	4.090	4.190	5,708,829	-0.01(-0.24%)
Jun 02, 2021	4.220	4.260	4.140	4.200	4,963,441	+0.02(+0.48%)
Jun 01, 2021	4.190	4.230	4.160	4.180	3,102,034	-0.02(-0.48%)
May 28, 2021	4.220	4.230	4.160	4.200	3,327,306	-0.02(-0.47%)
May 27, 2021	4.240	4.260	4.190	4.220	2,929,261	-0.02(-0.47%)
May 26, 2021	4.120	4.240	4.120	4.240	3,453,961	+0.14(+3.41%)
May 25, 2021	4.200	4.215	4.100	4.100	3,614,301	-0.07(-1.68%)
May 24, 2021	4.150	4.210	4.110	4.170	2,745,060	-0.02(-0.48%)
May 21, 2021	4.170	4.200	4.120	4.190	4,734,804	+0.07(+1.70%)
May 20, 2021	4.100	4.130	4.025	4.120	2,337,641	+0.04(+0.98%)
May 19, 2021	4.000	4.110	3.965	4.080	6,262,410	+0.02(+0.49%)
May 18, 2021	4.100	4.180	4.060	4.060	3,924,166	-0.05(-1.22%)
May 17, 2021	4.060	4.155	4.015	4.110	4,193,414	+0.01(+0.24%)
May 14, 2021	3.930	4.120	3.900	4.100	7,002,762	+0.22(+5.67%)
May 13, 2021	3.700	3.920	3.650	3.880	12,502,547	+0.03(+0.78%)
May 12, 2021	4.080	4.130	3.830	3.850	9,314,195	-0.23(-5.64%)
May 11, 2021	4.120	4.165	4.030	4.080	6,390,880	-0.13(-3.09%)
May 10, 2021	4.330	4.380	4.210	4.210	5,651,360	-0.12(-2.77%)
May 07, 2021	4.270	4.370	4.180	4.330	5,184,792	+0.05(+1.17%)
May 06, 2021	4.280	4.395	4.240	4.280	7,483,278	-0.02(-0.47%)
May 05, 2021	4.300	4.380	4.260	4.300	7,053,754	+0.01(+0.23%)
May 04, 2021	4.360	4.470	4.280	4.290	13,122,575	-0.09(-2.05%)
May 03, 2021	4.370	4.410	4.240	4.380	12,843,652	+0.06(+1.39%)
Apr 30, 2021	4.310	4.560	4.270	4.320	116,040,704	-0.06(-1.37%)
Apr 29, 2021	4.320	4.460	4.240	4.380	16,207,600	-0.02(-0.45%)
Apr 28, 2021	3.990	4.410	3.990	4.400	27,566,864	+0.58(+15.18%)
Apr 27, 2021	3.960	3.970	3.760	3.820	8,486,479	-0.11(-2.80%)
Apr 26, 2021	3.850	4.050	3.850	3.930	6,968,503	+0.11(+2.88%)
Apr 23, 2021	3.760	3.895	3.755	3.820	6,790,900	+0.08(+2.14%)
Apr 22, 2021	3.730	3.890	3.720	3.740	7,782,295	-0.02(-0.53%)
Apr 21, 2021	3.650	3.770	3.620	3.760	6,818,042	+0.10(+2.73%)
Apr 20, 2021	3.700	3.790	3.640	3.660	5,369,498	+0.01(+0.27%)
Apr 19, 2021	3.610	3.680	3.560	3.650	4,262,339	+0.03(+0.83%)
Apr 16, 2021	3.550	3.640	3.495	3.620	6,120,100	+0.08(+2.26%)
Apr 15, 2021	3.540	3.540	3.470	3.540	3,139,644	+0.00(+0.00%)
Apr 14, 2021	3.440	3.550	3.420	3.540	5,914,605	+0.10(+2.91%)
Apr 13, 2021	3.490	3.550	3.440	3.440	5,101,539	-0.05(-1.43%)
Apr 12, 2021	3.540	3.540	3.420	3.490	3,956,472	-0.06(-1.69%)
Apr 09, 2021	3.460	3.555	3.440	3.550	6,546,600	+0.09(+2.60%)
Apr 08, 2021	3.400	3.460	3.320	3.460	4,902,615	+0.08(+2.37%)
Apr 07, 2021	3.490	3.490	3.260	3.380	10,261,774	-0.13(-3.70%)
Apr 06, 2021	3.460	3.520	3.450	3.510	2,964,330	+0.03(+0.86%)
Apr 05, 2021	3.410	3.490	3.390	3.480	2,472,703	+0.07(+2.05%)