Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	3.730	3.830	3.690	3.750	3,908,693	+0.01(+0.27%)
Sep 29, 2021	3.800	3.800	3.710	3.740	3,786,015	-0.02(-0.53%)
Sep 28, 2021	3.910	3.980	3.720	3.760	3,729,074	-0.13(-3.34%)
Sep 27, 2021	3.750	4.000	3.723	3.890	4,858,645	+0.20(+5.42%)
Sep 24, 2021	3.510	3.750	3.504	3.690	4,310,624	+0.16(+4.53%)
Sep 23, 2021	3.490	3.565	3.435	3.530	2,228,951	+0.12(+3.52%)
Sep 22, 2021	3.400	3.500	3.380	3.410	2,635,006	+0.07(+2.10%)
Sep 21, 2021	3.460	3.470	3.320	3.340	2,340,437	-0.04(-1.18%)
Sep 20, 2021	3.440	3.500	3.330	3.380	5,734,383	-0.14(-3.98%)
Sep 17, 2021	3.610	3.625	3.450	3.520	8,799,300	-0.09(-2.49%)
Sep 16, 2021	3.640	3.660	3.560	3.610	3,874,865	-0.05(-1.37%)
Sep 15, 2021	3.580	3.670	3.570	3.660	2,691,494	+0.08(+2.23%)
Sep 14, 2021	3.690	3.740	3.530	3.580	3,190,373	-0.10(-2.72%)
Sep 13, 2021	3.530	3.685	3.430	3.680	4,431,835	+0.25(+7.29%)
Sep 10, 2021	3.650	3.650	3.420	3.430	3,487,334	-0.18(-4.99%)
Sep 09, 2021	3.650	3.700	3.590	3.610	2,457,840	-0.04(-1.10%)
Sep 08, 2021	3.590	3.660	3.550	3.650	2,718,272	+0.03(+0.83%)
Sep 07, 2021	3.660	3.685	3.600	3.620	1,639,794	-0.03(-0.82%)
Sep 03, 2021	3.730	3.750	3.630	3.650	2,472,813	-0.08(-2.14%)
Sep 02, 2021	3.750	3.790	3.690	3.730	2,940,820	+0.01(+0.27%)
Sep 01, 2021	3.770	3.770	3.660	3.720	3,314,741	-0.03(-0.80%)
Aug 31, 2021	3.640	3.800	3.640	3.750	3,641,892	+0.10(+2.74%)
Aug 30, 2021	3.720	3.720	3.630	3.650	1,543,482	-0.07(-1.88%)
Aug 27, 2021	3.580	3.740	3.580	3.720	2,454,079	+0.12(+3.33%)
Aug 26, 2021	3.640	3.710	3.570	3.600	1,813,164	-0.05(-1.37%)
Aug 25, 2021	3.570	3.700	3.520	3.650	2,822,852	+0.07(+1.96%)
Aug 24, 2021	3.520	3.590	3.510	3.580	2,126,438	+0.06(+1.70%)
Aug 23, 2021	3.380	3.520	3.340	3.520	3,294,343	+0.17(+5.07%)
Aug 20, 2021	3.310	3.370	3.290	3.350	2,298,513	+0.01(+0.30%)
Aug 19, 2021	3.430	3.460	3.290	3.340	3,274,175	-0.14(-4.02%)
Aug 18, 2021	3.600	3.610	3.470	3.480	2,125,079	-0.14(-3.87%)
Aug 17, 2021	3.640	3.640	3.560	3.620	2,020,173	-0.04(-1.09%)
Aug 16, 2021	3.620	3.670	3.535	3.660	4,641,757	-0.04(-1.08%)
Aug 13, 2021	3.640	3.710	3.570	3.700	1,633,593	+0.03(+0.82%)
Aug 12, 2021	3.750	3.750	3.620	3.670	1,675,596	-0.07(-1.87%)
Aug 11, 2021	3.680	3.750	3.600	3.740	2,177,595	+0.05(+1.36%)
Aug 10, 2021	3.670	3.720	3.650	3.690	2,832,942	+0.01(+0.27%)
Aug 09, 2021	3.570	3.740	3.569	3.680	3,807,823	+0.08(+2.22%)
Aug 06, 2021	3.540	3.610	3.490	3.600	2,640,051	+0.10(+2.86%)
Aug 05, 2021	3.370	3.560	3.350	3.500	2,920,962	+0.13(+3.86%)
Aug 04, 2021	3.420	3.570	3.320	3.370	6,122,300	-0.03(-0.88%)
Aug 03, 2021	3.320	3.425	3.280	3.400	3,230,163	+0.05(+1.49%)
Aug 02, 2021	3.350	3.460	3.320	3.350	2,744,854	+0.01(+0.30%)
Jul 30, 2021	3.350	3.390	3.280	3.340	2,562,238	-0.02(-0.60%)
Jul 29, 2021	3.330	3.460	3.330	3.360	1,727,531	+0.04(+1.20%)
Jul 28, 2021	3.320	3.380	3.250	3.320	1,634,679	+0.02(+0.61%)
Jul 27, 2021	3.290	3.317	3.250	3.300	1,806,230	-0.04(-1.20%)
Jul 26, 2021	3.280	3.380	3.280	3.340	2,624,955	+0.08(+2.45%)
Jul 23, 2021	3.380	3.390	3.240	3.260	2,256,101	-0.11(-3.26%)
Jul 22, 2021	3.475	3.500	3.310	3.370	1,863,326	-0.09(-2.60%)
Jul 21, 2021	3.300	3.520	3.290	3.460	3,444,901	+0.23(+7.12%)
Jul 20, 2021	3.320	3.420	3.230	3.230	5,953,679	-0.06(-1.82%)
Jul 19, 2021	3.380	3.400	3.250	3.290	5,389,296	-0.16(-4.64%)
Jul 16, 2021	3.550	3.620	3.435	3.450	2,667,376	-0.09(-2.54%)
Jul 15, 2021	3.480	3.580	3.450	3.540	1,990,686	+0.02(+0.57%)
Jul 14, 2021	3.540	3.580	3.485	3.520	3,041,136	+0.02(+0.57%)
Jul 13, 2021	3.640	3.660	3.500	3.500	3,405,534	-0.16(-4.37%)
Jul 12, 2021	3.650	3.680	3.594	3.660	2,208,491	+0.01(+0.27%)
Jul 09, 2021	3.590	3.680	3.590	3.650	4,720,638	+0.07(+1.96%)
Jul 08, 2021	3.650	3.660	3.550	3.580	5,531,158	-0.14(-3.76%)
Jul 07, 2021	3.720	3.780	3.710	3.720	3,210,335	-0.03(-0.80%)
Jul 06, 2021	3.830	3.850	3.740	3.750	2,700,261	-0.11(-2.85%)
Jul 02, 2021	3.950	3.950	3.860	3.860	2,696,251	-0.09(-2.28%)