Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.490	4.490	4.410	4.430	1,713,100	-0.04(-0.89%)
Aug 29, 2019	4.480	4.515	4.450	4.470	2,313,302	+0.02(+0.45%)
Aug 28, 2019	4.420	4.470	4.405	4.450	2,210,749	+0.02(+0.45%)
Aug 27, 2019	4.500	4.510	4.400	4.430	3,588,669	-0.02(-0.45%)
Aug 26, 2019	4.450	4.480	4.386	4.450	3,615,606	+0.06(+1.37%)
Aug 23, 2019	4.490	4.530	4.370	4.390	5,864,600	-0.11(-2.44%)
Aug 22, 2019	4.500	4.550	4.460	4.500	4,288,853	+0.01(+0.22%)
Aug 21, 2019	4.400	4.500	4.360	4.490	3,474,484	+0.11(+2.51%)
Aug 20, 2019	4.360	4.380	4.320	4.380	1,732,758	+0.02(+0.46%)
Aug 19, 2019	4.370	4.370	4.310	4.360	1,443,780	+0.05(+1.16%)
Aug 16, 2019	4.320	4.370	4.285	4.310	1,906,200	+0.00(+0.00%)
Aug 15, 2019	4.330	4.380	4.255	4.310	4,647,857	-0.07(-1.60%)
Aug 14, 2019	4.340	4.420	4.300	4.380	4,627,075	-0.08(-1.79%)
Aug 13, 2019	4.270	4.470	4.180	4.460	14,201,545	+0.61(+15.84%)
Aug 12, 2019	3.880	3.890	3.770	3.850	1,096,360	-0.07(-1.79%)
Aug 09, 2019	3.960	3.990	3.880	3.920	1,283,400	-0.07(-1.75%)
Aug 08, 2019	3.950	4.020	3.900	3.990	2,778,694	+0.06(+1.53%)
Aug 07, 2019	3.830	3.950	3.800	3.930	1,656,060	+0.01(+0.26%)
Aug 06, 2019	3.910	3.950	3.850	3.920	2,538,183	+0.03(+0.77%)
Aug 05, 2019	3.820	3.925	3.820	3.890	2,240,273	-0.05(-1.27%)
Aug 02, 2019	3.800	3.950	3.738	3.940	2,722,200	+0.03(+0.77%)
Aug 01, 2019	4.020	4.030	3.830	3.910	3,193,206	-0.08(-2.01%)
Jul 31, 2019	4.160	4.190	3.990	3.990	5,125,918	-0.17(-4.09%)
Jul 30, 2019	3.850	4.160	3.850	4.160	2,091,731	+0.26(+6.67%)
Jul 29, 2019	4.040	4.070	3.810	3.900	2,674,733	-0.15(-3.70%)
Jul 26, 2019	3.990	4.090	3.930	4.050	2,664,000	+0.08(+2.02%)
Jul 25, 2019	4.070	4.090	3.920	3.970	2,793,673	-0.08(-1.98%)
Jul 24, 2019	3.910	4.210	3.910	4.050	5,121,892	+0.16(+4.11%)
Jul 23, 2019	3.740	3.930	3.705	3.890	3,582,983	+0.15(+4.01%)
Jul 22, 2019	3.770	3.780	3.680	3.740	1,929,874	-0.02(-0.53%)
Jul 19, 2019	3.690	3.770	3.680	3.760	2,762,000	+0.07(+1.90%)
Jul 18, 2019	3.760	3.800	3.680	3.690	1,979,895	-0.06(-1.60%)
Jul 17, 2019	3.850	3.860	3.720	3.750	3,650,439	-0.10(-2.60%)
Jul 16, 2019	3.890	3.905	3.840	3.850	1,084,039	-0.03(-0.77%)
Jul 15, 2019	3.930	3.950	3.870	3.880	892,531	-0.04(-1.02%)
Jul 12, 2019	3.940	3.970	3.870	3.920	1,771,000	-0.04(-1.01%)
Jul 11, 2019	3.900	3.990	3.880	3.960	3,371,065	+0.06(+1.54%)
Jul 10, 2019	3.850	3.910	3.835	3.900	2,158,560	+0.06(+1.56%)
Jul 09, 2019	3.810	3.850	3.780	3.840	1,593,461	+0.02(+0.52%)
Jul 08, 2019	3.780	3.880	3.760	3.820	1,724,790	+0.02(+0.53%)
Jul 05, 2019	3.810	3.810	3.730	3.800	1,472,500	-0.01(-0.26%)
Jul 03, 2019	3.750	3.840	3.720	3.810	1,109,300	+0.07(+1.87%)
Jul 02, 2019	3.690	3.810	3.670	3.740	2,197,079	+0.06(+1.63%)
Jul 01, 2019	3.900	3.910	3.660	3.680	5,171,110	-0.03(-0.81%)
Jun 28, 2019	3.760	3.860	3.670	3.710	5,851,700	-0.04(-1.07%)
Jun 27, 2019	3.600	3.770	3.470	3.750	5,733,476	+0.15(+4.17%)
Jun 26, 2019	3.530	3.680	3.350	3.600	6,278,175	+0.09(+2.56%)
Jun 25, 2019	3.590	3.590	3.460	3.510	4,979,560	-0.10(-2.77%)
Jun 24, 2019	3.650	3.695	3.570	3.610	5,101,237	-0.06(-1.63%)
Jun 21, 2019	3.260	3.730	3.260	3.670	14,922,500	+0.41(+12.58%)
Jun 20, 2019	3.200	3.320	3.160	3.260	4,015,261	+0.10(+3.16%)
Jun 19, 2019	3.200	3.220	3.120	3.160	2,415,503	-0.05(-1.56%)
Jun 18, 2019	3.080	3.250	3.050	3.210	5,771,399	+0.13(+4.22%)
Jun 17, 2019	3.080	3.140	3.050	3.080	2,108,114	+0.01(+0.33%)
Jun 14, 2019	3.090	3.100	3.040	3.070	2,446,400	-0.04(-1.29%)
Jun 13, 2019	3.060	3.160	3.040	3.110	1,993,173	+0.08(+2.64%)
Jun 12, 2019	3.200	3.210	3.020	3.030	3,699,408	-0.18(-5.61%)
Jun 11, 2019	3.280	3.290	3.190	3.210	2,846,602	-0.05(-1.53%)
Jun 10, 2019	3.220	3.300	3.200	3.260	2,737,313	+0.05(+1.56%)
Jun 07, 2019	3.180	3.260	3.150	3.210	3,395,000	+0.05(+1.58%)
Jun 06, 2019	3.230	3.290	3.130	3.160	2,209,661	-0.09(-2.77%)
Jun 05, 2019	3.350	3.390	3.130	3.250	4,493,567	+0.03(+0.93%)
Jun 04, 2019	3.150	3.230	3.095	3.220	5,040,939	+0.09(+2.88%)