Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.530	3.680	3.480	3.660	4,542,036	+0.13(+3.68%)
May 30, 2017	3.550	3.570	3.520	3.530	1,728,910	-0.03(-0.84%)
May 26, 2017	3.580	3.585	3.510	3.560	3,094,499	-0.03(-0.84%)
May 25, 2017	3.630	3.700	3.570	3.590	2,055,376	-0.04(-1.10%)
May 24, 2017	3.700	3.700	3.620	3.630	1,208,624	-0.04(-1.09%)
May 23, 2017	3.590	3.725	3.570	3.670	3,456,126	+0.06(+1.66%)
May 22, 2017	3.650	3.670	3.600	3.610	1,520,296	-0.03(-0.82%)
May 19, 2017	3.580	3.670	3.530	3.640	2,758,848	+0.05(+1.39%)
May 18, 2017	3.680	3.680	3.580	3.590	3,393,204	-0.08(-2.18%)
May 17, 2017	3.750	3.710	3.610	3.670	4,005,804	-0.08(-2.13%)
May 16, 2017	3.730	3.760	3.690	3.750	2,432,348	+0.02(+0.54%)
May 15, 2017	3.700	3.750	3.700	3.730	2,012,059	+0.05(+1.36%)
May 12, 2017	3.680	3.730	3.655	3.680	1,800,065	-0.04(-1.08%)
May 11, 2017	3.670	3.750	3.650	3.720	2,370,717	+0.03(+0.81%)
May 10, 2017	3.680	3.710	3.640	3.690	3,389,419	+0.03(+0.82%)
May 09, 2017	3.810	3.820	3.650	3.660	5,466,383	-0.14(-3.68%)
May 08, 2017	3.780	3.830	3.750	3.800	2,256,714	+0.01(+0.26%)
May 05, 2017	3.730	3.810	3.720	3.790	2,412,511	+0.07(+1.88%)
May 04, 2017	3.810	3.850	3.710	3.720	3,202,997	-0.09(-2.36%)
May 03, 2017	3.950	3.960	3.750	3.810	6,605,803	+0.11(+2.97%)
May 02, 2017	3.770	3.830	3.660	3.700	8,072,849	-0.06(-1.60%)
May 01, 2017	3.780	3.905	3.540	3.760	12,895,373	-0.28(-6.93%)
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%)