Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.870	3.930	3.820	3.850	4,277,662	-0.04(-1.03%)
Sep 28, 2017	3.890	3.910	3.750	3.890	3,169,541	+0.01(+0.26%)
Sep 27, 2017	3.880	3.920	3.800	3.880	4,531,832	+0.04(+1.04%)
Sep 26, 2017	3.680	3.910	3.620	3.840	7,654,390	+0.16(+4.35%)
Sep 25, 2017	3.790	3.850	3.660	3.680	3,796,492	-0.14(-3.66%)
Sep 22, 2017	3.780	3.850	3.740	3.820	1,871,369	+0.03(+0.79%)
Sep 21, 2017	3.850	3.910	3.780	3.790	1,760,867	-0.04(-1.04%)
Sep 20, 2017	3.920	3.945	3.810	3.830	3,399,800	-0.10(-2.54%)
Sep 19, 2017	4.020	4.040	3.910	3.930	3,375,672	-0.06(-1.50%)
Sep 18, 2017	4.010	4.080	3.980	3.990	4,459,440	-0.01(-0.25%)
Sep 15, 2017	4.120	4.150	3.920	4.000	11,754,427	+0.02(+0.50%)
Sep 14, 2017	3.920	3.980	3.860	3.980	3,797,706	-0.03(-0.75%)
Sep 13, 2017	3.980	4.040	3.900	4.010	5,595,726	+0.04(+1.01%)
Sep 12, 2017	3.710	4.040	3.710	3.970	8,857,580	+0.29(+7.88%)
Sep 11, 2017	3.490	3.760	3.490	3.680	9,181,742	+0.23(+6.67%)
Sep 08, 2017	3.440	3.470	3.410	3.450	4,356,125	+0.02(+0.58%)
Sep 07, 2017	3.400	3.450	3.360	3.430	3,345,727	+0.04(+1.18%)
Sep 06, 2017	3.400	3.450	3.380	3.390	2,487,872	+0.00(+0.00%)
Sep 05, 2017	3.480	3.525	3.380	3.390	4,253,327	-0.12(-3.42%)
Sep 01, 2017	3.450	3.510	3.420	3.510	1,615,067	+0.08(+2.33%)
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%)