Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018	4.450	4.550	4.450	4.550	1,849,432	+0.05(+1.11%)
Jun 29, 2018	4.410	4.510	4.383	4.500	3,217,106	+0.10(+2.27%)
Jun 28, 2018	4.360	4.420	4.290	4.400	1,807,244	+0.05(+1.15%)
Jun 27, 2018	4.400	4.465	4.340	4.350	2,481,389	-0.07(-1.58%)
Jun 26, 2018	4.430	4.450	4.350	4.420	2,802,714	+0.00(+0.00%)
Jun 25, 2018	4.470	4.500	4.400	4.420	2,894,582	-0.09(-2.00%)
Jun 22, 2018	4.540	4.560	4.470	4.510	6,132,490	+0.01(+0.22%)
Jun 21, 2018	4.560	4.670	4.480	4.500	6,621,102	-0.05(-1.10%)
Jun 20, 2018	4.540	4.590	4.430	4.550	6,115,870	+0.04(+0.89%)
Jun 19, 2018	4.560	4.630	4.460	4.510	6,855,593	-0.07(-1.53%)
Jun 18, 2018	4.640	4.675	4.560	4.580	4,393,742	-0.07(-1.51%)
Jun 15, 2018		4.710	4.600	4.650	6,599,204	-0.06(-1.27%)
Jun 14, 2018	4.690	4.720	4.605	4.710	5,624,306	+0.01(+0.21%)
Jun 13, 2018	4.740	4.740	4.580	4.700	8,022,870	-0.04(-0.84%)
Jun 12, 2018	4.800	4.840	4.710	4.740	8,590,552	-0.08(-1.66%)
Jun 11, 2018	4.880	4.920	4.660	4.820	27,048,718	+1.01(+26.51%)
Jun 08, 2018	3.740	3.820	3.625	3.810	5,620,711	+0.09(+2.42%)
Jun 07, 2018	3.800	3.840	3.610	3.720	4,204,783	-0.10(-2.62%)
Jun 06, 2018		3.960		3.820	10,031,519	+0.23(+6.41%)
Jun 05, 2018	3.520	3.605	3.500	3.590	2,940,197	+0.04(+1.13%)
Jun 04, 2018	3.580	3.600	3.470	3.550	2,926,050	+0.00(+0.00%)