Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.060	3.100	2.890	2.910	6,162,300	-0.17(-5.52%)
May 30, 2019	3.140	3.250	3.050	3.080	3,339,271	-0.07(-2.22%)
May 29, 2019	3.180	3.180	3.060	3.150	3,496,528	-0.05(-1.56%)
May 28, 2019	3.190	3.240	3.180	3.200	1,604,485	-0.02(-0.62%)
May 24, 2019	3.310	3.340	3.010	3.220	4,645,300	-0.07(-2.13%)
May 23, 2019	3.330	3.380	3.280	3.290	1,890,544	-0.07(-2.08%)
May 22, 2019	3.420	3.420	3.320	3.360	1,478,563	-0.06(-1.75%)
May 21, 2019	3.440	3.490	3.390	3.420	1,281,141	+0.00(+0.00%)
May 20, 2019	3.310	3.450	3.290	3.420	2,341,440	+0.09(+2.70%)
May 17, 2019	3.340	3.390	3.330	3.330	1,662,700	-0.03(-0.89%)
May 16, 2019	3.380	3.450	3.325	3.360	1,595,415	-0.02(-0.59%)
May 15, 2019	3.400	3.450	3.310	3.380	2,161,236	-0.05(-1.46%)
May 14, 2019	3.350	3.500	3.350	3.430	2,506,508	+0.10(+3.00%)
May 13, 2019	3.600	3.600	3.250	3.330	6,208,438	-0.27(-7.50%)
May 10, 2019	3.670	3.710	3.590	3.600	5,066,100	-0.08(-2.17%)
May 09, 2019	3.750	3.780	3.650	3.680	2,491,771	-0.09(-2.39%)
May 08, 2019	3.770	3.845	3.770	3.770	998,360	-0.02(-0.53%)
May 07, 2019	3.890	3.900	3.750	3.790	3,625,688	-0.14(-3.56%)
May 06, 2019	3.780	3.960	3.768	3.930	4,274,340	+0.05(+1.29%)
May 03, 2019	3.760	3.930	3.760	3.880	3,291,000	+0.14(+3.74%)
May 02, 2019	3.830	3.830	3.720	3.740	1,863,264	-0.07(-1.84%)
May 01, 2019	3.800	3.860	3.750	3.810	4,704,421	+0.02(+0.53%)
Apr 30, 2019	3.950	3.960	3.780	3.790	3,620,566	-0.07(-1.81%)
Apr 29, 2019	3.850	3.900	3.850	3.860	2,104,559	+0.03(+0.78%)
Apr 26, 2019	3.780	3.850	3.750	3.830	1,379,900	+0.06(+1.59%)
Apr 25, 2019	3.750	3.810	3.710	3.770	1,855,732	+0.00(+0.00%)
Apr 24, 2019	3.830	3.850	3.750	3.770	1,540,696	-0.08(-2.08%)
Apr 23, 2019	3.730	3.910	3.700	3.850	2,403,234	+0.15(+4.05%)
Apr 22, 2019	3.720	3.770	3.680	3.700	1,972,643	-0.05(-1.33%)
Apr 18, 2019	3.750	3.780	3.730	3.750	1,256,900	-0.01(-0.27%)
Apr 17, 2019	3.840	3.840	3.720	3.760	1,988,172	-0.08(-2.08%)
Apr 16, 2019	3.860	3.860	3.795	3.840	1,699,072	+0.00(+0.00%)
Apr 15, 2019	3.870	3.870	3.810	3.840	1,437,929	-0.04(-1.03%)
Apr 12, 2019	3.910	3.940	3.840	3.880	2,887,200	+0.01(+0.26%)
Apr 11, 2019	3.860	3.930	3.850	3.870	2,489,082	+0.03(+0.78%)
Apr 10, 2019	3.880	3.880	3.780	3.840	3,132,826	-0.02(-0.52%)
Apr 09, 2019	3.960	3.960	3.860	3.860	2,971,231	-0.11(-2.77%)
Apr 08, 2019	4.000	4.000	3.960	3.970	1,640,126	-0.03(-0.75%)
Apr 05, 2019	3.960	4.030	3.940	4.000	1,648,900	+0.01(+0.25%)
Apr 04, 2019	3.930	3.990	3.880	3.990	1,532,660	+0.07(+1.79%)
Apr 03, 2019	3.940	3.950	3.890	3.920	1,373,407	+0.01(+0.26%)
Apr 02, 2019	3.970	3.980	3.890	3.910	2,091,484	-0.07(-1.76%)
Apr 01, 2019	3.860	3.990	3.830	3.980	2,433,316	+0.15(+3.92%)
Mar 29, 2019	3.860	3.890	3.810	3.830	2,418,900	-0.01(-0.26%)
Mar 28, 2019	3.880	3.930	3.820	3.840	1,496,416	-0.05(-1.29%)
Mar 27, 2019	3.930	3.970	3.860	3.890	1,758,161	-0.04(-1.02%)
Mar 26, 2019	3.860	3.980	3.850	3.930	2,604,627	+0.08(+2.08%)
Mar 25, 2019	3.830	3.890	3.820	3.850	1,249,127	+0.02(+0.52%)
Mar 22, 2019	3.920	3.960	3.830	3.830	2,749,400	-0.12(-3.04%)
Mar 21, 2019	3.910	3.990	3.900	3.950	2,218,520	+0.03(+0.77%)
Mar 20, 2019	3.960	4.000	3.900	3.920	2,096,314	-0.04(-1.01%)
Mar 19, 2019	3.960	4.060	3.960	3.960	2,177,236	+0.00(+0.00%)
Mar 18, 2019	4.000	4.050	3.950	3.960	3,262,056	-0.04(-1.00%)
Mar 15, 2019	3.970	4.090	3.920	4.000	13,631,700	+0.19(+4.99%)
Mar 14, 2019	3.920	3.930	3.790	3.810	2,743,362	-0.12(-3.05%)
Mar 13, 2019	3.800	4.020	3.790	3.930	7,078,577	+0.14(+3.69%)
Mar 12, 2019	3.610	3.810	3.550	3.790	3,427,173	+0.19(+5.28%)
Mar 11, 2019	3.650	3.750	3.590	3.600	3,317,807	-0.03(-0.83%)
Mar 08, 2019	3.800	3.840	3.610	3.630	7,178,300	-0.19(-4.97%)
Mar 07, 2019	3.900	3.940	3.690	3.820	5,596,870	-0.07(-1.80%)
Mar 06, 2019	3.970	4.100	3.880	3.890	6,054,600	-0.08(-2.02%)
Mar 05, 2019	3.900	4.040	3.900	3.970	5,223,644	+0.08(+2.06%)
Mar 04, 2019	3.880	3.940	3.850	3.890	3,206,051	+0.05(+1.30%)