Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.760	6.790	6.660	6.680	1,773,595	-0.10(-1.47%)
Dec 28, 2023	6.840	6.900	6.760	6.780	1,539,252	-0.07(-1.02%)
Dec 27, 2023	6.870	6.900	6.810	6.850	1,762,726	+0.00(+0.00%)
Dec 26, 2023	6.840	6.870	6.760	6.850	1,258,069	+0.04(+0.59%)
Dec 22, 2023	6.830	6.930	6.760	6.810	1,977,762	-0.01(-0.15%)
Dec 21, 2023	6.670	6.820	6.669	6.820	2,369,173	+0.18(+2.71%)
Dec 20, 2023	6.620	6.820	6.550	6.640	3,895,444	+0.02(+0.30%)
Dec 19, 2023	6.490	6.650	6.460	6.620	4,303,813	+0.16(+2.48%)
Dec 18, 2023	6.340	6.530	6.280	6.460	3,988,555	+0.17(+2.70%)
Dec 15, 2023	6.400	6.410	6.230	6.290	11,555,358	-0.10(-1.56%)
Dec 14, 2023	6.430	6.460	6.330	6.390	3,962,373	+0.03(+0.47%)
Dec 13, 2023	6.390	6.430	6.220	6.360	4,447,140	-0.02(-0.31%)
Dec 12, 2023	6.280	6.420	6.210	6.380	3,590,969	+0.09(+1.43%)
Dec 11, 2023	6.250	6.350	6.235	6.290	3,126,112	+0.04(+0.64%)
Dec 08, 2023	6.110	6.250	6.090	6.250	2,871,480	+0.14(+2.29%)
Dec 07, 2023	6.070	6.110	5.975	6.110	3,035,907	+0.09(+1.50%)
Dec 06, 2023	6.150	6.205	6.020	6.020	2,851,480	-0.12(-1.95%)
Dec 05, 2023	6.150	6.220	6.125	6.140	3,026,515	-0.06(-0.97%)
Dec 04, 2023	5.980	6.230	5.920	6.200	5,435,548	+0.17(+2.82%)
Dec 01, 2023	5.830	6.090	5.830	6.030	2,606,093	+0.14(+2.38%)
Nov 30, 2023	5.710	5.890	5.710	5.890	2,361,956	+0.17(+2.97%)
Nov 29, 2023	5.840	5.880	5.700	5.720	1,936,950	-0.10(-1.72%)
Nov 28, 2023	5.900	5.920	5.800	5.820	1,717,923	-0.10(-1.69%)
Nov 27, 2023	5.850	5.945	5.800	5.920	1,941,159	+0.03(+0.51%)
Nov 24, 2023	5.910	5.940	5.880	5.890	676,740	-0.01(-0.17%)
Nov 22, 2023	5.810	5.920	5.792	5.900	1,947,669	+0.11(+1.90%)
Nov 21, 2023	5.870	5.925	5.790	5.790	1,608,954	-0.09(-1.53%)
Nov 20, 2023	5.770	5.930	5.770	5.880	1,858,237	+0.10(+1.73%)
Nov 17, 2023	5.810	5.910	5.770	5.780	2,766,686	+0.01(+0.17%)
Nov 16, 2023	5.850	5.885	5.735	5.770	1,907,366	-0.06(-1.03%)
Nov 15, 2023	5.880	5.955	5.830	5.830	2,294,967	-0.04(-0.68%)
Nov 14, 2023	5.740	5.890	5.660	5.870	4,209,879	+0.26(+4.63%)
Nov 13, 2023	5.470	5.648	5.470	5.610	4,501,696	+0.11(+2.00%)
Nov 10, 2023	5.540	5.740	5.480	5.500	2,677,603	-0.01(-0.18%)
Nov 09, 2023	5.830	5.830	5.325	5.510	5,326,338	-0.49(-8.17%)
Nov 08, 2023	6.090	6.120	5.960	6.000	1,387,805	-0.09(-1.48%)
Nov 07, 2023	6.120	6.120	6.015	6.090	1,330,005	-0.06(-0.98%)
Nov 06, 2023	6.200	6.235	6.100	6.150	1,673,457	-0.05(-0.81%)
Nov 03, 2023	6.150	6.260	6.140	6.200	2,647,863	+0.11(+1.81%)
Nov 02, 2023	6.070	6.125	6.030	6.090	1,862,431	+0.05(+0.83%)
Nov 01, 2023	6.020	6.070	5.945	6.040	2,151,323	+0.05(+0.83%)
Oct 31, 2023	5.930	6.020	5.920	5.990	1,786,631	+0.06(+1.01%)
Oct 30, 2023	5.890	5.980	5.830	5.930	2,751,020	+0.12(+2.07%)
Oct 27, 2023	5.940	5.950	5.760	5.810	2,378,495	-0.15(-2.52%)
Oct 26, 2023	5.970	6.030	5.850	5.960	2,287,008	+0.03(+0.51%)
Oct 25, 2023	5.860	5.960	5.860	5.930	2,164,153	+0.04(+0.68%)
Oct 24, 2023	5.790	5.930	5.790	5.890	1,910,926	+0.11(+1.90%)
Oct 23, 2023	5.750	5.810	5.640	5.780	2,325,287	-0.01(-0.17%)
Oct 20, 2023	5.840	5.940	5.720	5.790	3,298,573	-0.05(-0.86%)
Oct 19, 2023	6.070	6.070	5.830	5.840	2,443,835	-0.24(-3.95%)
Oct 18, 2023	6.150	6.165	6.045	6.080	2,793,922	-0.05(-0.82%)
Oct 17, 2023	6.100	6.220	6.090	6.130	3,516,598	-0.01(-0.16%)
Oct 16, 2023	6.080	6.200	6.055	6.140	2,569,956	+0.13(+2.16%)
Oct 13, 2023	6.190	6.265	5.980	6.010	2,607,419	-0.13(-2.12%)
Oct 12, 2023	6.080	6.175	6.000	6.140	3,613,689	+0.12(+1.99%)
Oct 11, 2023	5.860	6.020	5.850	6.020	2,828,828	+0.24(+4.15%)
Oct 10, 2023	5.870	5.910	5.780	5.780	2,019,831	-0.07(-1.20%)
Oct 09, 2023	5.800	5.940	5.800	5.850	1,524,581	+0.05(+0.86%)
Oct 06, 2023	5.880	5.935	5.760	5.800	2,270,129	-0.10(-1.69%)
Oct 05, 2023	5.800	5.930	5.790	5.900	3,124,322	+0.02(+0.34%)
Oct 04, 2023	5.700	5.910	5.670	5.880	3,385,988	+0.18(+3.16%)
Oct 03, 2023	5.900	5.945	5.680	5.700	4,281,250	-0.24(-4.04%)