Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2018	3.500	3.560	3.450	3.550	3,324,550	+0.11(+3.20%)
May 31, 2018	3.660	3.735	3.430	3.440	5,746,987	-0.22(-6.01%)
May 30, 2018	3.550	3.770	3.530	3.660	6,023,494	+0.13(+3.68%)
May 29, 2018	3.450	3.530	3.410	3.530	2,816,868	+0.06(+1.73%)
May 25, 2018		3.470	3.470	3.470	0	+0.07(+2.06%)
May 24, 2018	3.420	3.445	3.330	3.400	2,685,296	-0.05(-1.45%)
May 23, 2018	3.580	3.580	3.430	3.450	3,126,518	-0.13(-3.63%)
May 22, 2018	3.680	3.710	3.440	3.580	3,958,954	-0.05(-1.38%)
May 21, 2018	3.450	3.633	3.390	3.630	4,404,865	+0.29(+8.68%)
May 18, 2018	3.570	3.570	3.330	3.340	4,076,492	-0.19(-5.38%)
May 17, 2018	3.300	3.560	3.280	3.530	5,339,942	+0.23(+6.97%)
May 16, 2018	3.220	3.300	3.190	3.300	3,236,199	+0.10(+3.12%)
May 15, 2018	3.150	3.230	3.140	3.200	1,949,401	+0.03(+0.95%)
May 14, 2018	3.080	3.225	3.080	3.170	3,834,476	+0.10(+3.26%)
May 11, 2018	3.080	3.120	3.040	3.070	933,618	-0.01(-0.32%)
May 10, 2018	3.190	3.200	3.020	3.080	2,296,426	-0.11(-3.45%)
May 09, 2018	3.130	3.260	3.130	3.190	3,220,494	+0.05(+1.59%)
May 08, 2018	3.100	3.170	3.060	3.140	3,187,713	+0.02(+0.64%)
May 07, 2018	3.040	3.130	3.030	3.120	1,633,216	+0.10(+3.31%)
May 04, 2018	2.880	3.060	2.860	3.020	2,300,462	+0.11(+3.78%)
May 03, 2018	2.960	2.990	2.820	2.910	4,850,970	-0.06(-2.02%)
May 02, 2018	2.850	3.200	2.820	2.970	12,586,387	+0.13(+4.58%)