Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	3.450	3.490	3.420	3.430	1,846,311	+0.00(+0.00%)
Aug 30, 2017	3.410	3.455	3.390	3.430	2,211,013	+0.00(+0.00%)
Aug 29, 2017	3.400	3.445	3.350	3.430	2,346,543	+0.02(+0.59%)
Aug 28, 2017	3.420	3.470	3.390	3.410	1,567,973	-0.01(-0.29%)
Aug 25, 2017	3.490	3.498	3.400	3.420	2,277,369	-0.07(-2.01%)
Aug 24, 2017	3.450	3.495	3.380	3.490	2,812,124	+0.07(+2.05%)
Aug 23, 2017	3.330	3.470	3.330	3.420	2,784,637	+0.07(+2.09%)
Aug 22, 2017	3.390	3.390	3.330	3.350	1,872,911	+0.00(+0.00%)
Aug 21, 2017	3.440	3.440	3.350	3.350	2,336,255	-0.10(-2.90%)
Aug 18, 2017	3.400	3.470	3.380	3.450	2,065,090	+0.03(+0.88%)
Aug 17, 2017	3.480	3.510	3.420	3.420	2,132,026	-0.08(-2.29%)
Aug 16, 2017	3.480	3.540	3.460	3.500	2,394,440	+0.02(+0.57%)
Aug 15, 2017	3.510	3.570	3.470	3.480	2,892,363	+0.01(+0.29%)
Aug 14, 2017	3.490	3.510	3.440	3.470	3,574,313	-0.01(-0.29%)
Aug 11, 2017	3.490	3.535	3.430	3.480	2,488,703	-0.01(-0.29%)
Aug 10, 2017	3.590	3.590	3.490	3.490	3,548,520	-0.13(-3.59%)
Aug 09, 2017	3.680	3.720	3.550	3.620	3,018,684	-0.10(-2.69%)
Aug 08, 2017	3.550	3.740	3.515	3.720	5,213,652	+0.15(+4.20%)
Aug 07, 2017	3.430	3.650	3.420	3.570	7,891,439	+0.15(+4.39%)
Aug 04, 2017	3.340	3.470	3.340	3.420	6,916,390	+0.09(+2.70%)
Aug 03, 2017	3.390	3.420	3.320	3.330	6,600,507	-0.05(-1.48%)
Aug 02, 2017	3.600	3.600	3.290	3.380	18,241,934	-0.01(-0.29%)
Aug 01, 2017	3.460	3.460	3.370	3.390	5,678,770	-0.04(-1.17%)
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%)