Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.110	4.110	4.030	4.040	3,873,920	-0.06(-1.46%)
Apr 27, 2017	4.130	4.130	4.060	4.100	2,036,163	+0.00(+0.00%)
Apr 26, 2017	4.110	4.165	4.080	4.100	3,029,001	+0.00(+0.00%)
Apr 25, 2017	4.080	4.120	4.055	4.100	2,954,118	+0.06(+1.49%)
Apr 24, 2017	4.110	4.130	4.040	4.040	4,482,001	-0.03(-0.74%)
Apr 21, 2017	4.100	4.100	4.050	4.070	2,410,889	+0.00(+0.00%)
Apr 20, 2017	4.040	4.080	4.007	4.070	3,781,671	+0.09(+2.26%)
Apr 19, 2017	4.080	4.120	3.950	3.980	7,905,347	-0.07(-1.73%)
Apr 18, 2017	3.940	4.050	3.940	4.050	4,358,990	+0.04(+1.00%)
Apr 17, 2017	4.030	4.040	3.920	4.010	7,644,845	+0.01(+0.25%)
Apr 13, 2017	4.120	4.180	3.990	4.000	5,561,324	-0.14(-3.38%)
Apr 12, 2017	4.180	4.225	4.110	4.140	7,147,952	-0.02(-0.48%)
Apr 11, 2017	4.100	4.230	4.090	4.160	11,583,354	+0.02(+0.48%)
Apr 10, 2017	4.030	4.160	4.010	4.140	9,331,006	+0.10(+2.48%)
Apr 07, 2017	3.990	4.050	3.930	4.040	9,904,654	-0.01(-0.25%)
Apr 06, 2017	3.960	4.080	3.940	4.050	5,662,403	+0.10(+2.53%)
Apr 05, 2017	4.110	4.120	3.940	3.950	10,455,013	-0.13(-3.19%)
Apr 04, 2017	4.090	4.140	4.060	4.080	4,119,807	-0.04(-0.97%)
Apr 03, 2017	4.120	4.150	4.010	4.120	7,793,723	+0.00(+0.00%)
Mar 31, 2017	4.090	4.170	4.070	4.120	7,227,200	+0.01(+0.24%)
Mar 30, 2017	4.040	4.170	4.020	4.110	8,513,060	+0.08(+1.99%)
Mar 29, 2017	4.040	4.100	4.010	4.030	7,143,123	-0.05(-1.23%)
Mar 28, 2017	3.980	4.090	3.970	4.080	8,802,732	+0.08(+2.00%)
Mar 27, 2017	3.880	4.010	3.850	4.000	7,823,183	+0.07(+1.78%)
Mar 24, 2017	4.050	4.050	3.880	3.930	9,243,362	-0.09(-2.24%)
Mar 23, 2017	3.970	4.070	3.910	4.020	5,719,168	+0.05(+1.26%)
Mar 22, 2017	3.910	3.990	3.850	3.970	7,121,018	+0.04(+1.02%)
Mar 21, 2017	4.100	4.114	3.920	3.930	11,580,483	-0.13(-3.20%)
Mar 20, 2017	4.150	4.160	4.030	4.060	5,358,271	-0.10(-2.40%)
Mar 17, 2017	4.070	4.180	3.990	4.160	17,325,516	+0.10(+2.46%)
Mar 16, 2017	4.040	4.120	4.035	4.060	5,579,669	+0.05(+1.25%)
Mar 15, 2017	3.920	4.010	3.890	4.010	6,888,858	+0.08(+2.04%)
Mar 14, 2017	3.950	3.960	3.880	3.930	3,797,924	-0.03(-0.76%)
Mar 13, 2017		4.070	3.950	3.960	6,029,928	-0.10(-2.46%)
Mar 10, 2017	4.000	4.070	3.950	4.060	5,671,974	+0.08(+2.01%)
Mar 09, 2017	4.030	4.047	3.915	3.980	10,035,543	-0.11(-2.69%)
Mar 08, 2017	4.170	4.180	4.050	4.090	8,113,074	+0.07(+1.74%)
Mar 07, 2017	4.130	4.160	3.990	4.020	8,992,048	-0.03(-0.74%)
Mar 06, 2017	4.010	4.100	3.950	4.050	7,082,585	+0.00(+0.00%)
Mar 03, 2017	4.040	4.100	4.010	4.050	3,494,868	+0.00(+0.00%)
Mar 02, 2017	4.150	4.160	4.040	4.050	3,292,363	-0.08(-1.94%)
Mar 01, 2017	4.130	4.180	4.080	4.130	5,215,944	+0.04(+0.98%)
Feb 28, 2017	4.070	4.120	3.990	4.090	4,296,871	+0.00(+0.00%)
Feb 27, 2017	4.050	4.130	4.020	4.090	4,347,855	+0.04(+0.99%)
Feb 24, 2017	3.950	4.130	3.950	4.050	5,030,954	+0.03(+0.75%)
Feb 23, 2017	3.990	4.020	3.860	4.020	6,533,047	+0.06(+1.52%)
Feb 22, 2017	3.910	4.030	3.900	3.960	5,408,629	+0.01(+0.25%)
Feb 21, 2017	3.970	4.040	3.950	3.950	4,472,245	-0.03(-0.75%)
Feb 17, 2017		3.980	3.980	3.980	0	-0.10(-2.45%)
Feb 16, 2017	3.920	4.095	3.920	4.080	10,323,414	+0.17(+4.35%)
Feb 15, 2017	3.750	3.925	3.675	3.910	12,656,793	+0.17(+4.55%)
Feb 14, 2017	3.650	3.750	3.621	3.740	5,376,154	+0.10(+2.75%)
Feb 13, 2017	3.480	3.707	3.450	3.640	9,081,126	+0.21(+6.12%)
Feb 10, 2017	3.490	3.510	3.410	3.430	11,461,145	+0.02(+0.59%)
Feb 09, 2017	3.390	3.545	3.390	3.410	9,190,106	+0.02(+0.59%)
Feb 08, 2017	3.500	3.519	3.370	3.390	10,627,216	-0.09(-2.59%)
Feb 07, 2017	3.520	3.550	3.370	3.480	16,146,613	-0.02(-0.57%)
Feb 06, 2017	3.610	3.720	3.480	3.500	10,090,725	-0.10(-2.78%)
Feb 03, 2017	3.490	3.670	3.480	3.600	16,878,640	+0.17(+4.96%)
Feb 02, 2017	3.520	3.536	3.390	3.430	11,734,388	-0.07(-2.00%)