Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.950	5.980	5.820	5.860	3,503,489	-0.09(-1.51%)
Sep 28, 2023	5.840	5.990	5.835	5.950	3,213,874	+0.10(+1.71%)
Sep 27, 2023	5.860	5.910	5.780	5.850	1,924,237	+0.04(+0.69%)
Sep 26, 2023	5.990	6.050	5.800	5.810	2,739,941	-0.23(-3.81%)
Sep 25, 2023	5.890	6.050	5.990	6.040	1,652,811	+0.12(+2.03%)
Sep 22, 2023	5.870	5.980	5.870	5.920	1,892,045	+0.05(+0.85%)
Sep 21, 2023	5.820	5.910	5.800	5.870	2,257,548	+0.03(+0.51%)
Sep 20, 2023	6.030	6.035	5.830	5.840	2,048,939	-0.14(-2.34%)
Sep 19, 2023	5.990	6.040	5.930	5.980	2,945,381	+0.02(+0.34%)
Sep 18, 2023	5.820	5.980	5.780	5.960	2,742,108	+0.17(+2.94%)
Sep 15, 2023	5.820	5.865	5.740	5.790	14,149,823	-0.08(-1.36%)
Sep 14, 2023	5.900	5.960	5.850	5.870	2,971,700	+0.03(+0.51%)
Sep 13, 2023	5.780	5.870	5.750	5.840	2,522,194	+0.07(+1.21%)
Sep 12, 2023	5.620	5.780	5.620	5.770	2,547,021	+0.15(+2.67%)
Sep 11, 2023	5.530	5.640	5.530	5.620	3,231,726	+0.11(+2.00%)
Sep 08, 2023	5.510	5.600	5.500	5.510	2,635,407	-0.04(-0.72%)
Sep 07, 2023	5.590	5.635	5.530	5.550	2,922,501	-0.05(-0.89%)
Sep 06, 2023	5.480	5.640	5.480	5.600	2,613,709	+0.10(+1.82%)
Sep 05, 2023	5.760	5.770	5.385	5.500	4,686,798	-0.34(-5.82%)
Sep 01, 2023	5.850	5.955	5.830	5.840	1,850,931	+0.05(+0.86%)
Aug 31, 2023	5.720	5.815	5.720	5.790	3,056,751	+0.06(+1.05%)
Aug 30, 2023	5.800	5.835	5.720	5.730	2,235,206	-0.05(-0.87%)
Aug 29, 2023	5.800	5.820	5.740	5.780	1,712,803	+0.01(+0.17%)
Aug 28, 2023	5.740	5.855	5.740	5.770	1,393,839	+0.03(+0.52%)
Aug 25, 2023	5.800	5.840	5.635	5.740	1,839,491	-0.05(-0.86%)
Aug 24, 2023	5.670	5.815	5.660	5.790	2,220,286	+0.11(+1.94%)
Aug 23, 2023	5.630	5.735	5.620	5.680	3,066,582	+0.03(+0.53%)
Aug 22, 2023	5.660	5.750	5.610	5.650	2,599,935	-0.02(-0.35%)
Aug 21, 2023	5.830	5.870	5.640	5.670	3,774,774	-0.12(-2.07%)
Aug 18, 2023	5.700	5.850	5.660	5.790	1,957,056	+0.04(+0.70%)
Aug 17, 2023	5.840	5.900	5.730	5.750	1,752,671	-0.06(-1.03%)
Aug 16, 2023	5.850	5.910	5.810	5.810	1,537,835	-0.02(-0.34%)
Aug 15, 2023	5.880	5.905	5.820	5.830	1,916,463	-0.16(-2.67%)
Aug 14, 2023	5.980	6.030	5.935	5.990	2,380,593	-0.02(-0.33%)
Aug 11, 2023	6.010	6.065	5.950	6.010	2,454,117	-0.04(-0.66%)
Aug 10, 2023	6.300	6.330	6.035	6.050	2,731,664	-0.20(-3.20%)
Aug 09, 2023	6.140	6.380	6.070	6.250	3,244,905	+0.04(+0.64%)
Aug 08, 2023	6.130	6.220	6.060	6.210	1,611,971	+0.01(+0.16%)
Aug 07, 2023	6.160	6.260	6.160	6.200	2,641,756	+0.04(+0.65%)
Aug 04, 2023	5.990	6.200	5.990	6.160	2,587,634	+0.17(+2.84%)
Aug 03, 2023	6.010	6.060	5.915	5.990	1,670,539	-0.03(-0.50%)
Aug 02, 2023	5.970	6.095	5.970	6.020	2,620,699	+0.03(+0.50%)
Aug 01, 2023	5.970	6.100	5.920	5.990	3,164,951	+0.13(+2.22%)
Jul 31, 2023	5.710	5.870	5.710	5.860	2,347,646	+0.16(+2.81%)
Jul 28, 2023	5.680	5.760	5.630	5.700	1,376,043	+0.05(+0.88%)
Jul 27, 2023	5.740	5.750	5.615	5.650	2,176,222	-0.10(-1.74%)
Jul 26, 2023	5.690	5.790	5.690	5.750	1,598,565	+0.06(+1.05%)
Jul 25, 2023	5.650	5.740	5.610	5.690	1,799,698	+0.04(+0.71%)
Jul 24, 2023	5.630	5.700	5.610	5.650	1,558,124	+0.01(+0.18%)
Jul 21, 2023	5.740	5.750	5.610	5.640	1,836,591	-0.06(-1.05%)
Jul 20, 2023	5.650	5.730	5.625	5.700	1,678,567	+0.05(+0.88%)
Jul 19, 2023	5.660	5.670	5.585	5.650	1,749,907	+0.00(+0.00%)
Jul 18, 2023	5.680	5.730	5.620	5.650	1,359,081	+0.03(+0.53%)
Jul 17, 2023	5.530	5.665	5.510	5.620	1,666,769	+0.10(+1.81%)
Jul 14, 2023	5.700	5.710	5.480	5.520	1,986,504	-0.17(-2.99%)
Jul 13, 2023	5.640	5.770	5.595	5.690	2,034,968	+0.07(+1.25%)
Jul 12, 2023	5.700	5.720	5.590	5.620	3,758,144	-0.01(-0.18%)
Jul 11, 2023	5.650	5.660	5.570	5.630	2,308,175	+0.02(+0.36%)
Jul 10, 2023	5.540	5.690	5.540	5.610	3,088,686	+0.04(+0.72%)
Jul 07, 2023	5.310	5.626	5.310	5.570	6,087,661	+0.23(+4.31%)
Jul 06, 2023	5.220	5.365	5.200	5.340	3,751,343	+0.03(+0.56%)
Jul 05, 2023	5.220	5.330	5.120	5.310	4,249,971	+0.07(+1.34%)