Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	2,566,044	+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	3,290,172	+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%)
Jan 03, 2023	5.310	5.355	5.180	5.230	3,819,251	-0.06(-1.13%)
Dec 30, 2022	5.240	5.300	5.240	5.290	2,186,601	+0.00(+0.00%)
Dec 29, 2022	5.260	5.300	5.210	5.290	1,938,616	+0.07(+1.34%)
Dec 28, 2022	5.280	5.285	5.210	5.220	1,947,455	-0.05(-0.95%)
Dec 27, 2022	5.270	5.295	5.240	5.270	1,382,326	+0.00(+0.00%)
Dec 23, 2022	5.220	5.280	5.220	5.270	1,344,444	+0.06(+1.15%)
Dec 22, 2022	5.280	5.290	5.120	5.210	3,377,704	-0.08(-1.51%)
Dec 21, 2022	5.200	5.365	5.200	5.290	5,867,088	+0.10(+1.93%)
Dec 20, 2022	5.130	5.198	5.090	5.190	4,035,055	+0.11(+2.17%)
Dec 19, 2022	5.090	5.120	5.060	5.080	2,529,823	-0.02(-0.39%)
Dec 16, 2022	4.980	5.130	4.930	5.100	9,642,415	+0.05(+0.99%)
Dec 15, 2022	5.060	5.075	5.005	5.050	3,354,874	-0.05(-0.98%)
Dec 14, 2022	5.110	5.190	5.065	5.100	3,465,165	+0.00(+0.00%)
Dec 13, 2022	5.140	5.190	5.100	5.100	4,119,271	+0.04(+0.79%)
Dec 12, 2022	4.960	5.060	4.940	5.060	2,350,403	+0.10(+2.02%)
Dec 09, 2022	4.980	5.060	4.960	4.960	2,102,552	-0.06(-1.20%)
Dec 08, 2022	5.030	5.050	4.970	5.020	2,181,148	+0.02(+0.40%)
Dec 07, 2022	4.980	5.050	4.930	5.000	2,026,069	+0.00(+0.00%)
Dec 06, 2022	4.950	5.015	4.920	5.000	2,333,894	+0.04(+0.81%)
Dec 05, 2022	5.100	5.105	4.945	4.960	2,302,422	-0.18(-3.50%)
Dec 02, 2022	5.020	5.140	4.995	5.140	2,914,610	+0.08(+1.58%)