Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	4.690	4.740	4.650	4.660	4,749,600	-0.06(-1.27%)
Nov 29, 2018	4.760	4.790	4.680	4.720	2,944,953	-0.06(-1.26%)
Nov 28, 2018	4.500	4.930	4.490	4.780	12,833,345	+0.27(+5.99%)
Nov 27, 2018	4.520	4.530	4.450	4.510	2,185,524	-0.02(-0.44%)
Nov 26, 2018	4.470	4.560	4.450	4.530	2,781,261	+0.01(+0.22%)
Nov 23, 2018	4.450	4.550	4.440	4.520	1,236,200	+0.05(+1.12%)
Nov 21, 2018		4.470	4.470	4.470	0	+0.17(+3.95%)
Nov 20, 2018	4.510	4.550	4.300	4.300	3,656,328	-0.23(-5.08%)
Nov 19, 2018	4.590	4.650	4.530	4.530	3,703,929	-0.05(-1.09%)
Nov 16, 2018	4.570	4.630	4.525	4.580	3,265,600	-0.03(-0.65%)
Nov 15, 2018	4.550	4.660	4.510	4.610	4,599,683	+0.01(+0.22%)
Nov 14, 2018	4.600	4.660	4.540	4.600	4,693,590	+0.01(+0.22%)
Nov 13, 2018	4.580	4.720	4.550	4.590	6,872,494	+0.00(+0.00%)
Nov 12, 2018	4.650	4.660	4.550	4.590	3,056,167	-0.04(-0.86%)
Nov 09, 2018	4.700	4.740	4.580	4.630	4,545,200	-0.08(-1.70%)
Nov 08, 2018	4.700	4.820	4.670	4.710	4,195,499	+0.01(+0.21%)
Nov 07, 2018	4.560	4.700	4.510	4.700	6,515,152	+0.14(+3.07%)
Nov 06, 2018	4.280	4.560	4.280	4.560	5,783,030	+0.26(+6.05%)
Nov 05, 2018	4.180	4.330	4.160	4.300	4,071,299	+0.14(+3.37%)
Nov 02, 2018	4.030	4.160	3.970	4.160	7,262,800	+0.09(+2.21%)
Nov 01, 2018	4.250	4.270	4.010	4.070	14,981,822	-0.21(-4.91%)
Oct 31, 2018	4.240	4.420	4.170	4.280	10,275,445	+0.06(+1.42%)
Oct 30, 2018	4.210	4.220	4.120	4.220	3,357,474	+0.00(+0.00%)
Oct 29, 2018	4.250	4.440	4.070	4.220	13,641,417	+0.61(+16.90%)
Oct 26, 2018	3.730	3.770	3.600	3.610	3,052,500	-0.14(-3.73%)
Oct 25, 2018	3.770	3.870	3.750	3.750	2,398,762	+0.00(+0.00%)
Oct 24, 2018	3.920	3.920	3.750	3.750	4,350,267	-0.18(-4.58%)
Oct 23, 2018	3.930	4.010	3.880	3.930	3,426,692	-0.05(-1.26%)
Oct 22, 2018	3.970	3.995	3.950	3.980	1,314,557	+0.04(+1.02%)
Oct 19, 2018	3.840	4.030	3.820	3.940	2,602,900	+0.06(+1.55%)
Oct 18, 2018	3.880	3.940	3.870	3.880	2,348,793	-0.03(-0.77%)
Oct 17, 2018	3.810	3.930	3.690	3.910	4,066,850	+0.10(+2.62%)
Oct 16, 2018	3.960	3.960	3.670	3.810	6,211,742	-0.15(-3.79%)
Oct 15, 2018	3.980	4.030	3.940	3.960	2,062,061	-0.02(-0.50%)
Oct 12, 2018	4.130	4.130	3.840	3.980	3,713,100	-0.06(-1.49%)
Oct 11, 2018	4.050	4.110	3.890	4.040	4,114,602	-0.05(-1.22%)
Oct 10, 2018	4.210	4.270	4.090	4.090	2,277,782	-0.14(-3.31%)
Oct 09, 2018	4.110	4.270	4.110	4.230	2,235,233	+0.09(+2.17%)
Oct 08, 2018	4.080	4.177	4.065	4.140	1,303,641	+0.06(+1.47%)
Oct 05, 2018	4.170	4.180	4.040	4.080	1,480,500	-0.06(-1.45%)
Oct 04, 2018	4.160	4.225	4.130	4.140	1,150,546	-0.05(-1.19%)
Oct 03, 2018	4.140	4.190	4.070	4.190	1,512,502	+0.07(+1.70%)
Oct 02, 2018	4.140	4.200	4.100	4.120	1,330,733	-0.02(-0.48%)
Oct 01, 2018	4.190	4.240	4.110	4.140	1,641,361	-0.03(-0.72%)
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%)