Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	4.880	5.040	4.810	5.030	4,861,934	+0.13(+2.65%)
Nov 29, 2022	4.890	4.960	4.860	4.900	2,231,907	+0.03(+0.62%)
Nov 28, 2022	4.890	4.910	4.840	4.870	2,312,148	-0.04(-0.81%)
Nov 25, 2022	4.880	4.960	4.880	4.910	1,199,161	+0.02(+0.41%)
Nov 23, 2022	4.750	4.890	4.740	4.890	2,248,107	+0.12(+2.52%)
Nov 22, 2022	4.740	4.790	4.720	4.770	2,436,312	+0.04(+0.85%)
Nov 21, 2022	4.700	4.730	4.680	4.730	1,981,061	+0.03(+0.64%)
Nov 18, 2022	4.760	4.780	4.685	4.700	2,360,091	+0.01(+0.21%)
Nov 17, 2022	4.650	4.690	4.620	4.690	1,755,115	-0.01(-0.21%)
Nov 16, 2022	4.740	4.770	4.670	4.700	1,999,522	-0.07(-1.47%)
Nov 15, 2022	4.740	4.770	4.705	4.770	2,084,557	+0.08(+1.71%)
Nov 14, 2022	4.690	4.760	4.690	4.690	4,052,190	-0.04(-0.85%)
Nov 11, 2022	4.640	4.790	4.640	4.730	3,272,126	+0.13(+2.83%)
Nov 10, 2022	4.610	4.700	4.550	4.600	4,073,514	+0.12(+2.68%)
Nov 09, 2022	4.520	4.610	4.480	4.480	2,259,282	-0.11(-2.40%)
Nov 08, 2022	4.660	4.700	4.570	4.590	3,157,933	-0.03(-0.65%)
Nov 07, 2022	4.600	4.680	4.580	4.620	2,731,078	+0.06(+1.32%)
Nov 04, 2022	4.610	4.620	4.525	4.560	4,583,307	+0.02(+0.44%)
Nov 03, 2022	4.670	4.670	4.520	4.540	2,558,348	-0.21(-4.42%)
Nov 02, 2022	4.690			4.750	5,617,272	+0.06(+1.28%)
Nov 01, 2022	4.720	4.720	4.640	4.690	2,703,065	+0.02(+0.43%)
Oct 31, 2022	4.750	4.750	4.640	4.670	2,960,014	-0.04(-0.85%)
Oct 28, 2022	4.640	4.710	4.620	4.710	2,824,999	+0.11(+2.39%)
Oct 27, 2022	4.590	4.685	4.570	4.600	2,385,283	+0.03(+0.66%)
Oct 26, 2022	4.520	4.640	4.515	4.570	3,290,486	+0.07(+1.56%)
Oct 25, 2022	4.460	4.520	4.450	4.500	3,441,109	+0.04(+0.90%)
Oct 24, 2022	4.440	4.500	4.440	4.460	2,730,069	+0.01(+0.22%)
Oct 21, 2022	4.400	4.460	4.375	4.450	3,217,650	+0.09(+2.06%)
Oct 20, 2022	4.420	4.435	4.320	4.360	1,936,074	-0.06(-1.36%)
Oct 19, 2022	4.370	4.470	4.350	4.420	2,304,689	+0.04(+0.91%)
Oct 18, 2022	4.400	4.460	4.350	4.380	3,043,180	+0.05(+1.15%)
Oct 17, 2022	4.300	4.330	4.240	4.330	3,878,232	+0.12(+2.85%)
Oct 14, 2022	4.260	4.290	4.185	4.210	3,392,951	-0.01(-0.24%)
Oct 13, 2022	4.060	4.270	4.032	4.220	4,937,549	+0.14(+3.43%)
Oct 12, 2022	4.080	4.130	4.035	4.080	2,960,905	-0.02(-0.49%)
Oct 11, 2022	3.970	4.140	3.970	4.100	4,252,229	+0.10(+2.50%)
Oct 10, 2022	3.980	4.125	3.960	4.000	4,726,709	+0.07(+1.78%)
Oct 07, 2022	3.930	4.000	3.925	3.930	3,428,629	-0.04(-1.01%)
Oct 06, 2022	3.900	4.000	3.900	3.970	3,190,910	+0.02(+0.51%)
Oct 05, 2022	3.830	3.950	3.830	3.950	4,002,498	+0.04(+1.02%)
Oct 04, 2022	3.790	3.930	3.765	3.910	4,395,467	+0.18(+4.83%)
Oct 03, 2022	3.580	3.770	3.510	3.730	4,115,652	+0.23(+6.57%)
Sep 30, 2022	3.570	3.590	3.490	3.500	3,711,353	-0.05(-1.41%)
Sep 29, 2022	3.630	3.640	3.510	3.550	2,157,994	-0.13(-3.53%)
Sep 28, 2022	3.530	3.715	3.510	3.680	4,217,960	+0.17(+4.84%)
Sep 27, 2022	3.550	3.595	3.480	3.510	3,453,411	+0.01(+0.29%)
Sep 26, 2022	3.570	3.600	3.440	3.500	4,818,365	-0.08(-2.23%)
Sep 23, 2022	3.750	3.750	3.520	3.580	4,442,222	-0.20(-5.29%)
Sep 22, 2022	3.850	3.890	3.745	3.780	2,428,978	-0.07(-1.82%)
Sep 21, 2022	3.940	3.980	3.850	3.850	1,894,097	-0.06(-1.53%)
Sep 20, 2022	3.870	3.940	3.850	3.910	2,466,989	+0.00(+0.00%)
Sep 19, 2022	3.860	3.950	3.840	3.910	2,726,763	+0.02(+0.51%)
Sep 16, 2022	3.870	3.895	3.780	3.890	7,533,265	+0.00(+0.00%)
Sep 15, 2022	3.930	3.945	3.860	3.890	3,302,732	-0.06(-1.52%)
Sep 14, 2022	4.010	4.020	3.900	3.950	2,846,522	-0.05(-1.25%)
Sep 13, 2022	4.010	4.110	3.990	4.000	2,888,798	-0.11(-2.68%)
Sep 12, 2022	4.100	4.160	4.080	4.110	2,362,169	+0.02(+0.49%)
Sep 09, 2022	4.060	4.125	4.050	4.090	2,039,200	+0.07(+1.74%)
Sep 08, 2022	3.990	4.090	3.970	4.020	1,990,272	+0.01(+0.25%)
Sep 07, 2022	3.960	4.010	3.895	4.010	3,480,437	+0.04(+1.01%)
Sep 06, 2022	4.120	4.130	3.885	3.970	5,085,784	-0.16(-3.87%)
Sep 02, 2022	4.200	4.230	4.105	4.130	2,418,512	-0.04(-0.96%)