Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.750	3.790	3.660	3.770	3,907,483	+0.02(+0.53%)
Jun 29, 2017	3.750	3.780	3.645	3.750	4,367,590	+0.02(+0.54%)
Jun 28, 2017	3.720	3.750	3.675	3.730	3,729,791	+0.04(+1.08%)
Jun 27, 2017	3.730	3.760	3.670	3.690	4,359,845	-0.03(-0.81%)
Jun 26, 2017	3.690	3.735	3.630	3.720	3,252,890	+0.02(+0.54%)
Jun 23, 2017	3.710	3.720	3.620	3.700	5,755,249	-0.02(-0.54%)
Jun 22, 2017	3.500	3.730	3.490	3.720	6,365,250	+0.21(+5.98%)
Jun 21, 2017	3.640	3.680	3.490	3.510	4,956,194	-0.14(-3.84%)
Jun 20, 2017	3.660	3.680	3.590	3.650	1,830,709	-0.02(-0.54%)
Jun 19, 2017	3.690	3.700	3.600	3.670	3,593,141	+0.02(+0.55%)
Jun 16, 2017	3.660	3.710	3.620	3.650	6,242,444	-0.07(-1.88%)
Jun 15, 2017	3.740	3.790	3.700	3.720	3,197,041	-0.08(-2.11%)
Jun 14, 2017	3.780	3.810	3.700	3.800	3,196,326	+0.02(+0.53%)
Jun 13, 2017	3.740	3.830	3.740	3.780	3,974,869	+0.04(+1.07%)
Jun 12, 2017	3.590	3.765	3.590	3.740	4,723,800	+0.11(+3.03%)
Jun 09, 2017	3.610	3.670	3.555	3.630	5,345,022	+0.05(+1.40%)
Jun 08, 2017	3.500	3.640	3.500	3.580	3,564,845	+0.08(+2.29%)
Jun 07, 2017	3.530	3.615	3.460	3.500	3,212,168	-0.02(-0.57%)
Jun 06, 2017	3.560	3.560	3.450	3.520	3,838,970	-0.04(-1.12%)
Jun 05, 2017	3.560	3.590	3.530	3.560	1,555,782	+0.00(+0.00%)
Jun 02, 2017	3.650	3.700	3.560	3.560	2,629,511	-0.11(-3.00%)
Jun 01, 2017	3.670	3.680	3.630	3.670	2,694,522	+0.01(+0.27%)
May 31, 2017	3.530	3.680	3.480	3.660	4,542,036	+0.13(+3.68%)
May 30, 2017	3.550	3.570	3.520	3.530	1,728,910	-0.03(-0.84%)
May 26, 2017	3.580	3.585	3.510	3.560	3,094,499	-0.03(-0.84%)
May 25, 2017	3.630	3.700	3.570	3.590	2,055,376	-0.04(-1.10%)
May 24, 2017	3.700	3.700	3.620	3.630	1,208,624	-0.04(-1.09%)
May 23, 2017	3.590	3.725	3.570	3.670	3,456,126	+0.06(+1.66%)
May 22, 2017	3.650	3.670	3.600	3.610	1,520,296	-0.03(-0.82%)
May 19, 2017	3.580	3.670	3.530	3.640	2,758,848	+0.05(+1.39%)
May 18, 2017	3.680	3.680	3.580	3.590	3,393,204	-0.08(-2.18%)
May 17, 2017	3.750	3.710	3.610	3.670	4,005,804	-0.08(-2.13%)
May 16, 2017	3.730	3.760	3.690	3.750	2,432,348	+0.02(+0.54%)
May 15, 2017	3.700	3.750	3.700	3.730	2,012,059	+0.05(+1.36%)
May 12, 2017	3.680	3.730	3.655	3.680	1,800,065	-0.04(-1.08%)
May 11, 2017	3.670	3.750	3.650	3.720	2,370,717	+0.03(+0.81%)
May 10, 2017	3.680	3.710	3.640	3.690	3,389,419	+0.03(+0.82%)
May 09, 2017	3.810	3.820	3.650	3.660	5,466,383	-0.14(-3.68%)
May 08, 2017	3.780	3.830	3.750	3.800	2,256,714	+0.01(+0.26%)
May 05, 2017	3.730	3.810	3.720	3.790	2,412,511	+0.07(+1.88%)
May 04, 2017	3.810	3.850	3.710	3.720	3,202,997	-0.09(-2.36%)
May 03, 2017	3.950	3.960	3.750	3.810	6,605,803	+0.11(+2.97%)
May 02, 2017	3.770	3.830	3.660	3.700	8,072,849	-0.06(-1.60%)
May 01, 2017	3.780	3.905	3.540	3.760	12,895,373	-0.28(-6.93%)
Apr 28, 2017	4.110	4.110	4.030	4.040	3,873,920	-0.06(-1.46%)
Apr 27, 2017	4.130	4.130	4.060	4.100	2,036,163	+0.00(+0.00%)
Apr 26, 2017	4.110	4.165	4.080	4.100	3,029,001	+0.00(+0.00%)
Apr 25, 2017	4.080	4.120	4.055	4.100	2,954,118	+0.06(+1.49%)
Apr 24, 2017	4.110	4.130	4.040	4.040	4,482,001	-0.03(-0.74%)
Apr 21, 2017	4.100	4.100	4.050	4.070	2,410,889	+0.00(+0.00%)
Apr 20, 2017	4.040	4.080	4.007	4.070	3,781,671	+0.09(+2.26%)
Apr 19, 2017	4.080	4.120	3.950	3.980	7,905,347	-0.07(-1.73%)
Apr 18, 2017	3.940	4.050	3.940	4.050	4,358,990	+0.04(+1.00%)
Apr 17, 2017	4.030	4.040	3.920	4.010	7,644,845	+0.01(+0.25%)
Apr 13, 2017	4.120	4.180	3.990	4.000	5,561,324	-0.14(-3.38%)
Apr 12, 2017	4.180	4.225	4.110	4.140	7,147,952	-0.02(-0.48%)
Apr 11, 2017	4.100	4.230	4.090	4.160	11,583,354	+0.02(+0.48%)
Apr 10, 2017	4.030	4.160	4.010	4.140	9,331,006	+0.10(+2.48%)
Apr 07, 2017	3.990	4.050	3.930	4.040	9,904,654	-0.01(-0.25%)
Apr 06, 2017	3.960	4.080	3.940	4.050	5,662,403	+0.10(+2.53%)
Apr 05, 2017	4.110	4.120	3.940	3.950	10,455,013	-0.13(-3.19%)
Apr 04, 2017	4.090	4.140	4.060	4.080	4,119,807	-0.04(-0.97%)