Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.080	4.200	4.080	4.170	2,015,300	+0.07(+1.71%)
Sep 27, 2018	4.120	4.170	4.085	4.100	1,286,511	-0.04(-0.97%)
Sep 26, 2018	4.170	4.220	4.130	4.140	1,313,140	-0.03(-0.72%)
Sep 25, 2018	4.160	4.250	4.130	4.170	2,669,624	+0.03(+0.72%)
Sep 24, 2018	4.250	4.250	4.050	4.140	3,005,857	-0.12(-2.82%)
Sep 21, 2018	4.390	4.390	4.260	4.260	5,202,000	-0.16(-3.62%)
Sep 20, 2018	4.340	4.480	4.315	4.420	3,971,667	+0.10(+2.31%)
Sep 19, 2018	4.020	4.325	4.020	4.320	3,752,890	+0.33(+8.27%)
Sep 18, 2018	4.140	4.320	3.980	3.990	6,336,304	-0.14(-3.39%)
Sep 17, 2018	4.500	4.520	4.080	4.130	7,495,741	-0.31(-6.98%)
Sep 14, 2018	4.590	4.620	4.420	4.440	3,148,000	-0.10(-2.20%)
Sep 13, 2018	4.540	4.580	4.520	4.540	1,313,899	+0.01(+0.22%)
Sep 12, 2018	4.530	4.560	4.495	4.530	1,808,313	-0.02(-0.44%)
Sep 11, 2018	4.540	4.550	4.480	4.550	1,518,551	+0.00(+0.00%)
Sep 10, 2018	4.550	4.560	4.460	4.550	1,617,133	+0.02(+0.44%)
Sep 07, 2018	4.550	4.570	4.510	4.530	1,530,900	-0.03(-0.66%)
Sep 06, 2018	4.640	4.640	4.540	4.560	2,050,267	-0.07(-1.51%)
Sep 05, 2018	4.640	4.650	4.610	4.630	2,200,658	+0.01(+0.22%)
Sep 04, 2018	4.650	4.650	4.590	4.620	1,113,960	-0.03(-0.65%)
Aug 31, 2018		4.650	4.650	4.650	0	+0.01(+0.22%)
Aug 30, 2018	4.600	4.690	4.580	4.640	1,870,812	+0.02(+0.43%)
Aug 29, 2018	4.630	4.630	4.580	4.620	927,803	+0.01(+0.22%)
Aug 28, 2018	4.640	4.640	4.590	4.610	902,381	-0.04(-0.86%)
Aug 27, 2018	4.570	4.660	4.570	4.650	1,931,902	+0.08(+1.75%)
Aug 24, 2018	4.560	4.590	4.525	4.570	1,381,000	+0.02(+0.44%)
Aug 23, 2018	4.570	4.600	4.510	4.550	1,845,151	-0.04(-0.87%)
Aug 22, 2018	4.550	4.610	4.550	4.590	1,868,215	+0.02(+0.44%)
Aug 21, 2018	4.590	4.600	4.540	4.570	1,868,881	-0.01(-0.22%)
Aug 20, 2018	4.550	4.600	4.530	4.580	1,867,528	+0.06(+1.33%)
Aug 17, 2018	4.530	4.600	4.510	4.520	4,736,000	-0.05(-1.09%)
Aug 16, 2018	4.530	4.610	4.490	4.570	2,753,872	+0.08(+1.78%)
Aug 15, 2018	4.590	4.590	4.430	4.490	2,686,231	-0.11(-2.39%)
Aug 14, 2018	4.560	4.630	4.550	4.600	1,987,338	+0.05(+1.10%)
Aug 13, 2018	4.470	4.590	4.400	4.550	3,182,745	+0.10(+2.25%)
Aug 10, 2018	4.380	4.460	4.360	4.450	1,708,000	+0.01(+0.23%)
Aug 09, 2018	4.410	4.470	4.410	4.440	2,383,151	+0.04(+0.91%)
Aug 08, 2018	4.340	4.450	4.315	4.400	2,734,554	+0.06(+1.38%)
Aug 07, 2018	4.590	4.620	4.250	4.340	12,407,370	-0.24(-5.24%)
Aug 06, 2018	4.580	4.590	4.540	4.580	2,568,156	+0.00(+0.00%)
Aug 03, 2018	4.590	4.630	4.540	4.580	1,553,900	-0.02(-0.43%)
Aug 02, 2018	4.650	4.675	4.600	4.600	3,451,246	-0.06(-1.29%)
Aug 01, 2018	4.650	4.720	4.600	4.660	3,558,311	+0.06(+1.30%)
Jul 31, 2018	4.620	4.620	4.520	4.600	2,425,301	+0.02(+0.44%)
Jul 30, 2018	4.620	4.650	4.560	4.580	1,614,125	-0.03(-0.65%)
Jul 27, 2018	4.650	4.670	4.570	4.610	1,983,600	-0.04(-0.86%)
Jul 26, 2018	4.710	4.740	4.640	4.650	1,805,683	-0.05(-1.06%)
Jul 25, 2018	4.650	4.715	4.620	4.700	3,796,223	+0.04(+0.86%)
Jul 24, 2018	4.700	4.730	4.610	4.660	1,443,054	-0.04(-0.85%)
Jul 23, 2018	4.620	4.740	4.620	4.700	1,419,682	+0.06(+1.29%)
Jul 20, 2018	4.640	4.660	4.605	4.640	1,238,378	-0.03(-0.64%)
Jul 19, 2018	4.680	4.680	4.640	4.670	1,255,146	-0.03(-0.64%)
Jul 18, 2018	4.610	4.700	4.590	4.700	2,526,785	+0.08(+1.73%)
Jul 17, 2018	4.660	4.685	4.590	4.620	2,792,519	-0.03(-0.65%)
Jul 16, 2018	4.610	4.670	4.580	4.650	2,052,059	+0.04(+0.87%)
Jul 13, 2018	4.620	4.640	4.560	4.610	1,191,188	+0.03(+0.66%)
Jul 12, 2018	4.550	4.650	4.520	4.580	1,655,340	+0.05(+1.10%)
Jul 11, 2018	4.590	4.610	4.530	4.530	2,336,860	-0.08(-1.74%)
Jul 10, 2018	4.700	4.750	4.575	4.610	3,517,558	-0.06(-1.28%)
Jul 09, 2018	4.620	4.740	4.580	4.670	2,845,050	+0.09(+1.97%)
Jul 06, 2018	4.590	4.640	4.525	4.580	2,064,645	-0.01(-0.22%)
Jul 05, 2018	4.530	4.630	4.490	4.590	1,931,512	+0.10(+2.23%)
Jul 03, 2018		4.490	4.490	4.490	0	-0.06(-1.32%)