Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		2.830	2.830	2.830	0	+0.03(+1.07%)
Mar 28, 2018	2.840	2.850	2.760	2.800	2,244,185	-0.01(-0.36%)
Mar 27, 2018	2.900	2.910	2.800	2.810	2,378,413	-0.07(-2.43%)
Mar 26, 2018	2.940	2.960	2.820	2.880	2,205,416	-0.02(-0.69%)
Mar 23, 2018	2.960	2.980	2.855	2.900	3,160,284	-0.05(-1.69%)
Mar 22, 2018	3.050	3.085	2.895	2.950	5,097,666	-0.11(-3.59%)
Mar 21, 2018	2.860	3.075	2.840	3.060	5,165,066	+0.20(+6.99%)
Mar 20, 2018	2.920	2.930	2.860	2.860	1,324,915	-0.04(-1.38%)
Mar 19, 2018	2.950	2.950	2.860	2.900	2,705,621	-0.06(-2.03%)
Mar 16, 2018	2.930	2.990	2.870	2.960	6,329,428	+0.04(+1.37%)
Mar 15, 2018	2.930	2.975	2.900	2.920	1,739,234	+0.01(+0.34%)
Mar 14, 2018	2.990	2.990	2.885	2.910	2,604,379	-0.05(-1.69%)
Mar 13, 2018	3.060	3.090	2.915	2.960	3,167,794	-0.11(-3.58%)
Mar 12, 2018	3.140	3.210	2.890	3.070	7,059,300	-0.06(-1.92%)
Mar 09, 2018	3.090	3.150	3.050	3.130	3,030,778	+0.08(+2.62%)
Mar 08, 2018	3.100	3.100	3.000	3.050	3,847,056	-0.03(-0.97%)
Mar 07, 2018			3.000	3.080	5,940,578	-0.14(-4.35%)
Mar 06, 2018	2.910	3.275	2.850	3.220	9,270,795	+0.30(+10.27%)
Mar 05, 2018	2.830	2.980	2.815	2.920	3,444,112	+0.09(+3.18%)
Mar 02, 2018	2.720	2.830	2.670	2.830	2,369,733	+0.11(+4.04%)
Mar 01, 2018	2.720	2.760	2.690	2.720	1,965,539	+0.00(+0.00%)
Feb 28, 2018	2.820	2.830	2.720	2.720	3,326,573	-0.10(-3.55%)
Feb 27, 2018	2.840	2.895	2.800	2.820	2,937,495	-0.03(-1.05%)
Feb 26, 2018	2.880	2.910	2.840	2.850	1,734,954	-0.04(-1.38%)
Feb 23, 2018	2.870	2.910	2.840	2.890	1,912,468	+0.04(+1.40%)
Feb 22, 2018			2.850	2.850	2,197,966	-0.06(-2.06%)
Feb 21, 2018	2.940	3.030	2.900	2.910	2,650,938	-0.04(-1.36%)
Feb 20, 2018	2.940	2.970	2.920	2.950	2,973,538	-0.02(-0.67%)
Feb 16, 2018		2.970	2.970	2.970	0	+0.06(+2.06%)
Feb 15, 2018	2.910	2.945	2.840	2.910	3,793,141	+0.04(+1.39%)
Feb 14, 2018	2.720	2.890	2.720	2.870	7,149,587	+0.13(+4.74%)
Feb 13, 2018	2.770	2.810	2.710	2.740	5,631,326	-0.05(-1.79%)
Feb 12, 2018	2.770	2.895	2.770	2.790	3,841,306	+0.03(+1.09%)
Feb 09, 2018	2.840	2.860	2.750	2.760	6,679,723	-0.02(-0.72%)
Feb 08, 2018	2.940	2.990	2.780	2.780	4,421,746	-0.18(-6.08%)
Feb 07, 2018	3.100	3.208	2.905	2.960	10,322,233	+0.21(+7.64%)
Feb 06, 2018	2.820	2.850	2.750	2.750	8,845,756	-0.17(-5.98%)
Feb 05, 2018	3.010	3.040	2.860	2.925	4,040,226	-0.10(-3.47%)
Feb 02, 2018	3.090	3.100	3.000	3.030	3,591,269	-0.06(-1.94%)
Feb 01, 2018	3.100	3.185	3.080	3.090	2,552,565	+0.03(+0.98%)
Jan 31, 2018	3.120	3.120	3.040	3.060	3,381,600	-0.06(-1.92%)
Jan 30, 2018	3.130	3.150	3.090	3.120	1,951,090	-0.02(-0.64%)
Jan 29, 2018	3.150	3.190	3.120	3.140	2,740,011	-0.02(-0.63%)
Jan 26, 2018	3.210	3.220	3.155	3.160	2,922,023	-0.03(-0.94%)
Jan 25, 2018	3.310	3.310	3.190	3.190	3,165,763	-0.09(-2.74%)
Jan 24, 2018	3.380	3.380	3.260	3.280	2,764,011	-0.08(-2.38%)
Jan 23, 2018	3.320	3.395	3.285	3.360	3,230,965	+0.04(+1.20%)
Jan 22, 2018	3.330	3.350	3.280	3.320	2,770,944	-0.02(-0.60%)
Jan 19, 2018	3.180	3.350	3.175	3.340	6,431,226	+0.16(+5.03%)
Jan 18, 2018	3.170	3.230	3.160	3.180	3,496,839	+0.01(+0.32%)
Jan 17, 2018	3.190	3.210	3.140	3.170	6,921,404	-0.03(-0.94%)
Jan 16, 2018	3.220	3.235	3.140	3.200	5,825,246	-0.03(-0.93%)
Jan 12, 2018		3.230	3.230	3.230	0	+0.03(+0.94%)
Jan 11, 2018	3.120	3.200	3.100	3.200	4,608,017	+0.11(+3.56%)
Jan 10, 2018	3.140	3.180	3.075	3.090	3,653,505	-0.03(-0.96%)
Jan 09, 2018	3.190	3.230	3.100	3.120	5,297,637	-0.09(-2.80%)
Jan 08, 2018	3.210	3.260	3.167	3.210	4,489,034	+0.00(+0.00%)
Jan 05, 2018	3.150	3.220	3.120	3.210	3,570,140	+0.06(+1.90%)
Jan 04, 2018	3.090	3.180	3.040	3.150	3,973,130	+0.10(+3.28%)
Jan 03, 2018	3.190	3.240	3.010	3.050	10,452,261	-0.18(-5.57%)