Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.380	3.490	3.380	3.430	5,780,253	+0.04(+1.18%)
Jul 28, 2017	3.390	3.430	3.360	3.390	1,864,737	-0.01(-0.29%)
Jul 27, 2017	3.390	3.440	3.330	3.400	2,926,109	+0.03(+0.89%)
Jul 26, 2017	3.400	3.420	3.340	3.370	3,631,252	-0.04(-1.17%)
Jul 25, 2017	3.450	3.510	3.400	3.410	4,898,878	-0.01(-0.29%)
Jul 24, 2017	3.500	3.550	3.400	3.420	3,058,367	-0.08(-2.29%)
Jul 21, 2017	3.520	3.610	3.450	3.500	2,864,406	+0.00(+0.00%)
Jul 20, 2017	3.490	3.530	3.450	3.500	2,991,820	+0.03(+0.86%)
Jul 19, 2017	3.430	3.510	3.410	3.470	3,785,626	+0.06(+1.76%)
Jul 18, 2017	3.450	3.475	3.390	3.410	3,837,738	-0.04(-1.16%)
Jul 17, 2017	3.560	3.619	3.430	3.450	4,912,722	-0.12(-3.36%)
Jul 14, 2017	3.530	3.630	3.510	3.570	6,294,770	+0.13(+3.78%)
Jul 13, 2017	3.470	3.530	3.420	3.440	5,617,357	-0.04(-1.15%)
Jul 12, 2017	3.440	3.570	3.440	3.480	5,632,331	+0.04(+1.16%)
Jul 11, 2017	3.590	3.660	3.410	3.440	8,855,618	-0.13(-3.64%)
Jul 10, 2017	3.640	3.765	3.560	3.570	9,854,028	-0.08(-2.19%)
Jul 07, 2017	3.670	3.700	3.630	3.650	3,033,464	-0.02(-0.54%)
Jul 06, 2017	3.720	3.770	3.650	3.670	3,762,173	-0.06(-1.61%)
Jul 05, 2017	3.770	3.790	3.680	3.730	3,829,913	-0.04(-1.06%)
Jul 03, 2017	3.770	3.840	3.750	3.770	2,156,278	+0.00(+0.00%)
Jun 30, 2017	3.750	3.790	3.660	3.770	3,907,483	+0.02(+0.53%)
Jun 29, 2017	3.750	3.780	3.645	3.750	4,367,590	+0.02(+0.54%)
Jun 28, 2017	3.720	3.750	3.675	3.730	3,729,791	+0.04(+1.08%)
Jun 27, 2017	3.730	3.760	3.670	3.690	4,359,845	-0.03(-0.81%)
Jun 26, 2017	3.690	3.735	3.630	3.720	3,252,890	+0.02(+0.54%)
Jun 23, 2017	3.710	3.720	3.620	3.700	5,755,249	-0.02(-0.54%)
Jun 22, 2017	3.500	3.730	3.490	3.720	6,365,250	+0.21(+5.98%)
Jun 21, 2017	3.640	3.680	3.490	3.510	4,956,194	-0.14(-3.84%)
Jun 20, 2017	3.660	3.680	3.590	3.650	1,830,709	-0.02(-0.54%)
Jun 19, 2017	3.690	3.700	3.600	3.670	3,593,141	+0.02(+0.55%)
Jun 16, 2017	3.660	3.710	3.620	3.650	6,242,444	-0.07(-1.88%)
Jun 15, 2017	3.740	3.790	3.700	3.720	3,197,041	-0.08(-2.11%)
Jun 14, 2017	3.780	3.810	3.700	3.800	3,196,326	+0.02(+0.53%)
Jun 13, 2017	3.740	3.830	3.740	3.780	3,974,869	+0.04(+1.07%)
Jun 12, 2017	3.590	3.765	3.590	3.740	4,723,800	+0.11(+3.03%)
Jun 09, 2017	3.610	3.670	3.555	3.630	5,345,022	+0.05(+1.40%)
Jun 08, 2017	3.500	3.640	3.500	3.580	3,564,845	+0.08(+2.29%)
Jun 07, 2017	3.530	3.615	3.460	3.500	3,212,168	-0.02(-0.57%)
Jun 06, 2017	3.560	3.560	3.450	3.520	3,838,970	-0.04(-1.12%)
Jun 05, 2017	3.560	3.590	3.530	3.560	1,555,782	+0.00(+0.00%)
Jun 02, 2017	3.650	3.700	3.560	3.560	2,629,511	-0.11(-3.00%)
Jun 01, 2017	3.670	3.680	3.630	3.670	2,694,522	+0.01(+0.27%)
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%)