Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	5.040	5.265	5.020	5.230	6,295,994	+0.25(+5.02%)
May 05, 2023	4.900	5.060	4.840	4.980	5,147,425	+0.25(+5.29%)
May 04, 2023	5.260	5.260	4.510	4.730	7,150,251	-0.74(-13.53%)
May 03, 2023	5.540	5.655	5.430	5.470	2,874,083	+0.00(+0.00%)
May 02, 2023	5.710	5.725	5.360	5.470	2,919,422	-0.28(-4.87%)
May 01, 2023	5.750	5.860	5.740	5.750	1,805,625	-0.06(-1.03%)
Apr 28, 2023	5.510	5.860	5.495	5.810	3,573,453	+0.26(+4.68%)
Apr 27, 2023	5.530	5.640	5.490	5.550	2,647,648	+0.05(+0.91%)
Apr 26, 2023	5.710	5.770	5.460	5.500	5,739,056	-0.26(-4.51%)
Apr 25, 2023	5.910	5.970	5.760	5.760	2,230,555	-0.22(-3.68%)
Apr 24, 2023	5.970	6.075	5.950	5.980	1,805,899	-0.01(-0.17%)
Apr 21, 2023	6.040	6.060	5.940	5.990	2,381,670	-0.06(-0.99%)
Apr 20, 2023	6.160	6.175	6.020	6.050	3,140,784	-0.15(-2.42%)
Apr 19, 2023	6.190	6.250	6.140	6.200	3,938,061	+0.02(+0.32%)
Apr 18, 2023	6.200	6.290	6.165	6.180	4,146,702	+0.00(+0.00%)
Apr 17, 2023	6.110	6.200	6.050	6.180	3,179,549	+0.04(+0.65%)
Apr 14, 2023	5.990	6.170	5.960	6.140	5,983,565	+0.22(+3.72%)
Apr 13, 2023	5.880	6.000	5.880	5.920	4,498,247	+0.05(+0.85%)
Apr 12, 2023	5.790	5.935	5.790	5.870	5,510,082	+0.09(+1.56%)
Apr 11, 2023	5.600	5.840	5.600	5.780	4,805,133	+0.22(+3.96%)
Apr 10, 2023	5.380	5.585	5.375	5.560	4,687,249	+0.17(+3.15%)
Apr 06, 2023	5.160	5.395	5.120	5.390	4,495,261	+0.23(+4.46%)
Apr 05, 2023	4.970	5.190	4.970	5.160	3,846,754	+0.11(+2.18%)
Apr 04, 2023	5.120	5.155	4.970	5.050	4,586,575	-0.04(-0.79%)
Apr 03, 2023	5.040	5.160	4.995	5.090	4,448,219	+0.07(+1.39%)
Mar 31, 2023	5.020	5.030	4.950	5.020	3,479,013	+0.04(+0.80%)
Mar 30, 2023	5.020	5.050	4.940	4.980	1,239,235	-0.03(-0.60%)
Mar 29, 2023	5.020	5.040	4.960	5.010	2,011,903	+0.05(+1.01%)
Mar 28, 2023	4.930	5.060	4.930	4.960	2,281,010	-0.01(-0.20%)
Mar 27, 2023	4.860	5.000	4.840	4.970	2,605,134	+0.22(+4.63%)
Mar 24, 2023	4.680	4.780	4.615	4.750	3,322,735	-0.01(-0.21%)
Mar 23, 2023	4.950	4.985	4.750	4.760	5,094,004	-0.18(-3.64%)
Mar 22, 2023	5.070	5.080	4.930	4.940	3,291,934	-0.13(-2.56%)
Mar 21, 2023	5.110	5.160	5.050	5.070	3,237,421	+0.10(+2.01%)
Mar 20, 2023	4.920	5.070	4.870	4.970	4,554,350	+0.13(+2.69%)
Mar 17, 2023	4.960	5.065	4.795	4.840	10,971,139	-0.19(-3.78%)
Mar 16, 2023	4.900	5.065	4.720	5.030	4,931,264	+0.02(+0.40%)
Mar 15, 2023	5.070	5.120	4.920	5.010	6,196,424	-0.28(-5.29%)
Mar 14, 2023	5.380	5.530	5.290	5.290	4,709,433	+0.07(+1.34%)
Mar 13, 2023	5.580	5.586	5.220	5.220	7,625,021	-0.51(-8.90%)
Mar 10, 2023	5.890	5.965	5.675	5.730	5,999,686	-0.19(-3.21%)
Mar 09, 2023	6.100	6.180	5.890	5.920	4,849,227	-0.21(-3.43%)
Mar 08, 2023	6.050	6.165	6.030	6.130	4,157,156	+0.11(+1.83%)
Mar 07, 2023	6.130	6.155	6.000	6.020	5,158,258	-0.13(-2.11%)
Mar 06, 2023	6.230	6.280	6.125	6.150	5,981,969	-0.09(-1.44%)
Mar 03, 2023	6.200	6.300	6.180	6.240	3,078,334	+0.03(+0.48%)
Mar 02, 2023	6.070	6.290	6.060	6.210	4,451,152	+0.14(+2.31%)