Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.990	4.070	3.890	4.060	8,920,960	+0.01(+0.25%)
Feb 25, 2022	4.020	4.080	4.040	4.050	3,697,748	+0.03(+0.75%)
Feb 24, 2022	3.890	4.040	3.840	4.020	3,730,238	-0.02(-0.50%)
Feb 23, 2022	4.150	4.167	4.030	4.040	5,738,249	-0.04(-0.98%)
Feb 22, 2022	4.190	4.215	4.080	4.080	4,443,553	-0.13(-3.09%)
Feb 18, 2022				4.210	0	-0.06(-1.41%)
Feb 17, 2022	4.260	4.310	4.225	4.270	3,033,746	-0.02(-0.47%)
Feb 16, 2022	4.270	4.330	4.245	4.290	3,718,879	+0.00(+0.00%)
Feb 15, 2022	4.170	4.310	4.130	4.290	3,022,713	+0.20(+4.89%)
Feb 14, 2022	4.170	4.210	4.050	4.090	4,132,549	-0.12(-2.85%)
Feb 11, 2022	4.250	4.325	4.150	4.210	3,320,342	-0.07(-1.64%)
Feb 10, 2022	4.300	4.450	4.270	4.280	4,280,700	-0.08(-1.83%)
Feb 09, 2022	4.350	4.400	4.310	4.360	3,344,705	+0.02(+0.46%)
Feb 08, 2022	4.150	4.380	4.120	4.340	5,143,860	+0.30(+7.43%)
Feb 07, 2022	3.920	4.090	3.920	4.040	2,562,980	+0.09(+2.28%)
Feb 04, 2022	3.910	4.000	3.875	3.950	3,318,065	+0.03(+0.77%)
Feb 03, 2022	3.930			3.920	2,858,555	-0.04(-1.01%)
Feb 02, 2022	3.880	3.990	3.760	3.960	3,919,022	+0.05(+1.28%)
Feb 01, 2022	3.890	3.930	3.840	3.910	3,346,751	+0.01(+0.26%)
Jan 31, 2022	3.780	3.900		3.900	3,471,591	+0.07(+1.83%)
Jan 28, 2022	3.700	3.820	3.650	3.830	3,297,601	+0.09(+2.41%)
Jan 27, 2022	3.820	3.880	3.695	3.740	3,571,372	-0.09(-2.35%)
Jan 26, 2022	3.950	3.950	3.800	3.830	3,810,583	-0.05(-1.29%)
Jan 25, 2022	3.810	3.907	3.740	3.880	3,506,785	-0.01(-0.26%)
Jan 24, 2022	3.900	3.920	3.740	3.890	5,597,398	-0.06(-1.52%)
Jan 21, 2022	4.070	4.120	3.950	3.950	5,601,612	-0.17(-4.13%)
Jan 20, 2022	4.190	4.255	4.090	4.120	2,910,709	-0.04(-0.96%)
Jan 19, 2022	4.300	4.300	4.150	4.160	2,797,733	-0.10(-2.35%)
Jan 18, 2022	4.350	4.390	4.260	4.260	2,098,682	-0.15(-3.40%)
Jan 14, 2022				4.410	0	+0.01(+0.23%)
Jan 13, 2022	4.430	4.520	4.360	4.400	2,726,006	-0.02(-0.45%)
Jan 12, 2022	4.450	4.500	4.360	4.420	3,630,616	-0.03(-0.67%)
Jan 11, 2022	4.380	4.450	4.340	4.450	2,883,937	+0.07(+1.60%)
Jan 10, 2022	4.280	4.380	4.260	4.380	4,241,168	+0.12(+2.82%)
Jan 07, 2022	4.190	4.270	4.140	4.260	2,832,386	+0.07(+1.67%)
Jan 06, 2022	4.190	4.240	4.170	4.190	1,520,572	+0.02(+0.48%)
Jan 05, 2022	4.300	4.370	4.170	4.170	2,360,487	-0.07(-1.65%)
Jan 04, 2022	4.190	4.260	4.131	4.240	3,345,466	+0.13(+3.16%)
Jan 03, 2022	4.070	4.185	4.070	4.110	2,187,908	+0.06(+1.48%)
Dec 31, 2021	4.080	4.105	4.040	4.050	1,372,214	-0.07(-1.70%)
Dec 30, 2021	4.060	4.160	4.050	4.120	2,786,980	+0.04(+0.98%)
Dec 29, 2021	4.080	4.140	4.060	4.080	1,329,812	-0.03(-0.73%)
Dec 28, 2021	4.080	4.155	4.075	4.110	1,585,314	+0.00(+0.00%)
Dec 27, 2021	4.100	4.130	4.050	4.110	2,190,640	+0.02(+0.49%)
Dec 23, 2021	4.100	4.140	4.070	4.090	2,186,586	-0.02(-0.49%)
Dec 22, 2021	3.970	4.120	3.930	4.110	2,088,949	+0.10(+2.49%)
Dec 21, 2021	3.890	4.030	3.890	4.010	1,838,996	+0.16(+4.16%)
Dec 20, 2021	3.910	3.910	3.745	3.850	3,318,659	-0.15(-3.75%)
Dec 17, 2021	4.040	4.050	3.905	4.000	9,221,350	-0.05(-1.23%)
Dec 16, 2021	4.030	4.160	4.010	4.050	3,754,455	+0.05(+1.25%)
Dec 15, 2021	4.020	4.115	3.940	4.000	5,890,022	-0.06(-1.48%)
Dec 14, 2021	3.970	4.105	3.950	4.060	3,231,515	+0.05(+1.25%)
Dec 13, 2021	4.070	4.089	3.990	4.010	2,845,280	-0.11(-2.67%)
Dec 10, 2021	4.120	4.140	4.065	4.120	1,867,107	+0.02(+0.49%)
Dec 09, 2021	3.990	4.110	3.975	4.100	2,201,580	+0.06(+1.49%)
Dec 08, 2021	3.990	4.050	3.960	4.040	2,013,933	+0.06(+1.51%)
Dec 07, 2021	4.000	4.000	3.905	3.980	3,470,882	+0.03(+0.76%)
Dec 06, 2021	3.900	4.045	3.875	3.950	3,939,553	+0.05(+1.28%)
Dec 03, 2021	3.990	3.995	3.850	3.900	6,356,826	-0.07(-1.76%)
Dec 02, 2021	3.890	4.000	3.855	3.970	2,579,932	+0.12(+3.12%)