Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.360	5.520	5.350	5.520	2,923,995	+0.16(+2.99%)
Jan 30, 2023	5.440	5.490	5.350	5.360	1,827,932	-0.13(-2.37%)
Jan 27, 2023	5.510	5.555	5.470	5.490	1,627,402	-0.05(-0.90%)
Jan 26, 2023	5.500	5.550	5.490	5.540	1,900,450	+0.05(+0.91%)
Jan 25, 2023	5.440	5.490	5.410	5.490	1,741,148	+0.05(+0.92%)
Jan 24, 2023	5.410	5.445	5.365	5.440	1,869,182	+0.01(+0.18%)
Jan 23, 2023	5.400	5.470	5.400	5.430	3,944,694	+0.02(+0.37%)
Jan 20, 2023	5.350	5.410	5.310	5.410	4,022,342	+0.09(+1.69%)
Jan 19, 2023	5.260	5.320	5.205	5.320	2,566,041	+0.04(+0.76%)
Jan 18, 2023	5.330	5.360	5.270	5.280	2,020,844	-0.04(-0.75%)
Jan 17, 2023	5.350	5.369	5.310	5.320	1,942,672	-0.02(-0.37%)
Jan 13, 2023	5.270	5.360	5.240	5.340	2,402,217	+0.06(+1.14%)
Jan 12, 2023	5.280	5.300	5.260	5.280	3,571,611	+0.01(+0.19%)
Jan 11, 2023	5.170	5.300	5.170	5.270	2,625,268	+0.09(+1.74%)
Jan 10, 2023	5.070	5.200	5.040	5.180	3,290,169	+0.11(+2.17%)
Jan 09, 2023	5.210	5.230	5.050	5.070	3,988,508	-0.16(-3.06%)
Jan 06, 2023	5.270	5.300	5.210	5.230	3,616,195	-0.03(-0.57%)
Jan 05, 2023	5.220	5.260	5.150	5.260	2,788,116	+0.05(+0.96%)
Jan 04, 2023	5.270	5.310	5.200	5.210	3,995,485	-0.02(-0.38%)
Jan 03, 2023	5.310	5.355	5.180	5.230	3,819,251	-0.06(-1.13%)
Dec 30, 2022	5.240	5.300	5.240	5.290	2,186,601	+0.00(+0.00%)
Dec 29, 2022	5.260	5.300	5.210	5.290	1,938,616	+0.07(+1.34%)
Dec 28, 2022	5.280	5.285	5.210	5.220	1,947,455	-0.05(-0.95%)
Dec 27, 2022	5.270	5.295	5.240	5.270	1,382,326	+0.00(+0.00%)
Dec 23, 2022	5.220	5.280	5.220	5.270	1,344,444	+0.06(+1.15%)
Dec 22, 2022	5.280	5.290	5.120	5.210	3,377,704	-0.08(-1.51%)
Dec 21, 2022	5.200	5.365	5.200	5.290	5,867,088	+0.10(+1.93%)
Dec 20, 2022	5.130	5.198	5.090	5.190	4,035,055	+0.11(+2.17%)
Dec 19, 2022	5.090	5.120	5.060	5.080	2,529,823	-0.02(-0.39%)
Dec 16, 2022	4.980	5.130	4.930	5.100	9,642,415	+0.05(+0.99%)
Dec 15, 2022	5.060	5.075	5.005	5.050	3,354,874	-0.05(-0.98%)
Dec 14, 2022	5.110	5.190	5.065	5.100	3,465,165	+0.00(+0.00%)
Dec 13, 2022	5.140	5.190	5.100	5.100	4,119,271	+0.04(+0.79%)
Dec 12, 2022	4.960	5.060	4.940	5.060	2,350,403	+0.10(+2.02%)
Dec 09, 2022	4.980	5.060	4.960	4.960	2,102,552	-0.06(-1.20%)
Dec 08, 2022	5.030	5.050	4.970	5.020	2,181,148	+0.02(+0.40%)
Dec 07, 2022	4.980	5.050	4.930	5.000	2,026,069	+0.00(+0.00%)
Dec 06, 2022	4.950	5.015	4.920	5.000	2,333,894	+0.04(+0.81%)
Dec 05, 2022	5.100	5.105	4.945	4.960	2,302,422	-0.18(-3.50%)
Dec 02, 2022	5.020	5.140	4.995	5.140	2,914,610	+0.08(+1.58%)
Dec 01, 2022	4.960	5.070	4.960	5.060	2,497,603	+0.03(+0.60%)
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%)