Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	5.020	5.030	4.950	5.020	3,479,013	+0.04(+0.80%)
Mar 30, 2023	5.020	5.050	4.940	4.980	1,239,235	-0.03(-0.60%)
Mar 29, 2023	5.020	5.040	4.960	5.010	2,011,903	+0.05(+1.01%)
Mar 28, 2023	4.930	5.060	4.930	4.960	2,281,010	-0.01(-0.20%)
Mar 27, 2023	4.860	5.000	4.840	4.970	2,605,134	+0.22(+4.63%)
Mar 24, 2023	4.680	4.780	4.615	4.750	3,322,735	-0.01(-0.21%)
Mar 23, 2023	4.950	4.985	4.750	4.760	5,094,004	-0.18(-3.64%)
Mar 22, 2023	5.070	5.080	4.930	4.940	3,291,934	-0.13(-2.56%)
Mar 21, 2023	5.110	5.160	5.050	5.070	3,237,421	+0.10(+2.01%)
Mar 20, 2023	4.920	5.070	4.870	4.970	4,554,350	+0.13(+2.69%)
Mar 17, 2023	4.960	5.065	4.795	4.840	10,971,139	-0.19(-3.78%)
Mar 16, 2023	4.900	5.065	4.720	5.030	4,931,264	+0.02(+0.40%)
Mar 15, 2023	5.070	5.120	4.920	5.010	6,196,424	-0.28(-5.29%)
Mar 14, 2023	5.380	5.530	5.290	5.290	4,709,433	+0.07(+1.34%)
Mar 13, 2023	5.580	5.586	5.220	5.220	7,625,021	-0.51(-8.90%)
Mar 10, 2023	5.890	5.965	5.675	5.730	5,999,686	-0.19(-3.21%)
Mar 09, 2023	6.100	6.180	5.890	5.920	4,849,227	-0.21(-3.43%)
Mar 08, 2023	6.050	6.165	6.030	6.130	4,157,156	+0.11(+1.83%)
Mar 07, 2023	6.130	6.155	6.000	6.020	5,158,258	-0.13(-2.11%)
Mar 06, 2023	6.230	6.280	6.125	6.150	5,981,969	-0.09(-1.44%)
Mar 03, 2023	6.200	6.300	6.180	6.240	3,078,334	+0.03(+0.48%)
Mar 02, 2023	6.070	6.290	6.060	6.210	4,451,152	+0.14(+2.31%)
Mar 01, 2023	6.250	6.275	6.030	6.070	2,933,137	-0.16(-2.57%)
Feb 28, 2023	6.220	6.350	6.220	6.230	5,157,978	-0.01(-0.16%)
Feb 27, 2023	6.220	6.390	6.220	6.240	2,547,361	-0.02(-0.32%)
Feb 24, 2023	6.100	6.260	6.090	6.260	4,458,019	+0.09(+1.46%)
Feb 23, 2023	6.030	6.270	6.030	6.170	3,592,945	+0.17(+2.83%)
Feb 22, 2023	6.030	6.200	5.950	6.000	4,974,070	-0.09(-1.48%)
Feb 21, 2023	6.150	6.260	6.020	6.090	4,964,940	-0.15(-2.40%)
Feb 17, 2023	6.170	6.285	6.170	6.240	3,336,527	+0.03(+0.48%)
Feb 16, 2023	6.350	6.360	6.160	6.210	3,669,310	-0.19(-2.97%)
Feb 15, 2023	6.220	6.400	6.200	6.400	3,243,707	+0.16(+2.56%)
Feb 14, 2023	6.040	6.270	6.020	6.240	5,385,610	+0.17(+2.80%)
Feb 13, 2023	5.910	6.110	5.910	6.070	4,814,606	+0.15(+2.53%)
Feb 10, 2023	5.630	5.935	5.600	5.920	5,648,472	+0.30(+5.34%)
Feb 09, 2023	5.630	5.755	5.620	5.620	3,067,282	-0.02(-0.35%)
Feb 08, 2023	5.430	5.690	5.410	5.640	2,976,912	+0.19(+3.49%)
Feb 07, 2023	5.690	5.705	5.270	5.450	4,220,239	-0.24(-4.22%)
Feb 06, 2023	5.730	5.750	5.630	5.690	2,366,184	-0.06(-1.04%)
Feb 03, 2023	5.690	5.765	5.660	5.750	2,848,304	+0.04(+0.70%)
Feb 02, 2023	5.700	5.815	5.620	5.710	3,952,511	-0.01(-0.17%)
Feb 01, 2023	5.490	5.780	5.480	5.720	4,257,043	+0.20(+3.62%)
Jan 31, 2023	5.360	5.520	5.350	5.520	2,923,995	+0.16(+2.99%)
Jan 30, 2023	5.440	5.490	5.350	5.360	1,827,932	-0.13(-2.37%)
Jan 27, 2023	5.510	5.555	5.470	5.490	1,627,402	-0.05(-0.90%)
Jan 26, 2023	5.500	5.550	5.490	5.540	1,900,450	+0.05(+0.91%)
Jan 25, 2023	5.440	5.490	5.410	5.490	1,741,148	+0.05(+0.92%)
Jan 24, 2023	5.410	5.445	5.365	5.440	1,869,182	+0.01(+0.18%)
Jan 23, 2023	5.400	5.470	5.400	5.430	3,944,694	+0.02(+0.37%)
Jan 20, 2023	5.350	5.410	5.310	5.410	4,022,342	+0.09(+1.69%)
Jan 19, 2023	5.260	5.320	5.205	5.320	2,566,041	+0.04(+0.76%)
Jan 18, 2023	5.330	5.360	5.270	5.280	2,020,844	-0.04(-0.75%)
Jan 17, 2023	5.350	5.369	5.310	5.320	1,942,672	-0.02(-0.37%)
Jan 13, 2023	5.270	5.360	5.240	5.340	2,402,217	+0.06(+1.14%)
Jan 12, 2023	5.280	5.300	5.260	5.280	3,571,611	+0.01(+0.19%)
Jan 11, 2023	5.170	5.300	5.170	5.270	2,625,268	+0.09(+1.74%)
Jan 10, 2023	5.070	5.200	5.040	5.180	3,290,169	+0.11(+2.17%)
Jan 09, 2023	5.210	5.230	5.050	5.070	3,988,508	-0.16(-3.06%)
Jan 06, 2023	5.270	5.300	5.210	5.230	3,616,195	-0.03(-0.57%)
Jan 05, 2023	5.220	5.260	5.150	5.260	2,788,116	+0.05(+0.96%)
Jan 04, 2023	5.270	5.310	5.200	5.210	3,995,485	-0.02(-0.38%)