Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.960	3.990	3.860	3.870	3,791,701	-0.07(-1.78%)
Feb 27, 2019	3.950	3.980	3.900	3.940	3,921,310	+0.09(+2.34%)
Feb 26, 2019	4.030	4.070	3.830	3.850	5,489,581	-0.17(-4.23%)
Feb 25, 2019	4.350	4.350	3.670	4.020	21,882,172	-0.28(-6.51%)
Feb 22, 2019	4.540	4.545	4.290	4.300	7,971,700	-0.24(-5.29%)
Feb 21, 2019	4.480	4.560	4.470	4.540	2,950,977	+0.05(+1.11%)
Feb 20, 2019	4.560	4.565	4.480	4.490	3,221,131	-0.05(-1.10%)
Feb 19, 2019	4.540	4.560	4.510	4.540	2,647,458	-0.01(-0.22%)
Feb 15, 2019	4.580	4.585	4.530	4.550	3,960,000	+0.00(+0.00%)
Feb 14, 2019	4.580	4.610	4.485	4.550	4,838,075	-0.04(-0.87%)
Feb 13, 2019	4.610	4.690	4.570	4.590	2,835,641	-0.02(-0.43%)
Feb 12, 2019	4.620	4.660	4.590	4.610	2,566,616	-0.01(-0.22%)
Feb 11, 2019	4.610	4.650	4.580	4.620	2,687,753	+0.01(+0.22%)
Feb 08, 2019	4.670	4.710	4.520	4.610	4,234,500	-0.07(-1.50%)
Feb 07, 2019	4.720	4.760	4.660	4.680	3,804,562	-0.05(-1.06%)
Feb 06, 2019	4.700	4.830	4.690	4.730	4,946,118	-0.07(-1.46%)
Feb 05, 2019	4.820	4.840	4.770	4.800	1,718,890	-0.02(-0.41%)
Feb 04, 2019	4.820	4.830	4.750	4.820	4,246,056	-0.02(-0.41%)
Feb 01, 2019	4.810	4.880	4.800	4.840	2,070,900	+0.00(+0.00%)
Jan 31, 2019	4.730	4.840	4.730	4.840	5,896,837	+0.10(+2.11%)
Jan 30, 2019	4.750	4.770	4.630	4.740	6,097,844	-0.01(-0.21%)
Jan 29, 2019	4.750	4.800	4.640	4.750	3,711,784	+0.01(+0.21%)
Jan 28, 2019	4.730	4.820	4.710	4.740	2,973,875	-0.04(-0.84%)
Jan 25, 2019	4.860	4.880	4.760	4.780	3,483,800	-0.08(-1.65%)
Jan 24, 2019	4.850	4.940	4.820	4.860	2,440,655	-0.01(-0.21%)
Jan 23, 2019	4.840	4.890	4.800	4.870	2,902,631	+0.06(+1.25%)
Jan 22, 2019	4.990	5.000	4.780	4.810	5,893,261	-0.20(-3.99%)
Jan 18, 2019	4.970	5.020	4.950	5.010	4,599,500	+0.03(+0.60%)
Jan 17, 2019	4.980	5.020	4.950	4.980	4,261,093	+0.01(+0.20%)
Jan 16, 2019	4.980	5.005	4.920	4.970	4,258,244	+0.00(+0.00%)
Jan 15, 2019	4.900	5.000	4.860	4.970	7,765,315	+0.17(+3.54%)
Jan 14, 2019	4.800	4.840	4.770	4.800	3,855,661	+0.00(+0.00%)
Jan 11, 2019	4.750	4.830	4.700	4.800	2,781,600	+0.03(+0.63%)
Jan 10, 2019	4.740	4.780	4.710	4.770	2,163,508	+0.01(+0.21%)
Jan 09, 2019	4.750	4.800	4.700	4.760	6,102,931	+0.01(+0.21%)
Jan 08, 2019	4.740	4.800	4.690	4.750	3,921,355	+0.02(+0.42%)
Jan 07, 2019	4.770	4.810	4.680	4.730	2,996,639	-0.06(-1.25%)
Jan 04, 2019	4.750	4.800	4.690	4.790	4,863,200	+0.09(+1.91%)
Jan 03, 2019	4.710	4.780	4.660	4.700	3,250,887	-0.03(-0.63%)
Jan 02, 2019	4.610	4.740	4.570	4.730	3,322,212	+0.07(+1.50%)
Dec 31, 2018	4.630	4.700	4.610	4.660	3,779,900	+0.06(+1.30%)
Dec 28, 2018	4.600	4.680	4.560	4.600	3,014,600	-0.02(-0.43%)
Dec 27, 2018	4.600	4.665	4.500	4.620	4,316,105	-0.08(-1.70%)
Dec 26, 2018	4.550	4.700	4.550	4.700	6,580,756	+0.19(+4.21%)
Dec 24, 2018	4.550	4.675	4.510	4.510	5,027,000	+0.00(+0.00%)
Dec 21, 2018	4.200	4.570	4.120	4.510	17,859,600	+0.29(+6.87%)
Dec 20, 2018	4.270	4.280	4.110	4.220	3,733,368	-0.04(-0.94%)
Dec 19, 2018	4.310	4.390	4.150	4.260	4,120,053	-0.01(-0.23%)
Dec 18, 2018	4.430	4.430	4.250	4.270	3,874,525	-0.10(-2.29%)
Dec 17, 2018	4.450	4.510	4.360	4.370	3,124,362	-0.08(-1.80%)
Dec 14, 2018	4.330	4.500	4.330	4.450	3,385,500	+0.05(+1.14%)
Dec 13, 2018	4.430	4.500	4.330	4.400	3,124,988	+0.00(+0.00%)
Dec 12, 2018	4.360	4.430	4.320	4.400	2,741,998	+0.09(+2.09%)
Dec 11, 2018	4.330	4.370	4.260	4.310	2,778,335	+0.05(+1.17%)
Dec 10, 2018	4.310	4.330	4.215	4.260	5,008,709	-0.07(-1.62%)
Dec 07, 2018	4.270	4.465	4.260	4.330	4,145,500	+0.07(+1.64%)
Dec 06, 2018	4.520	4.520	4.170	4.260	8,436,255	-0.29(-6.37%)
Dec 04, 2018	4.750	4.770	4.550	4.550	5,538,400	-0.20(-4.21%)