Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.550	4.570	4.420	4.540	10,300,257	+0.39(+9.40%)
Nov 27, 2020	4.170	4.270	4.110	4.150	2,432,400	-0.04(-0.95%)
Nov 25, 2020	4.480	4.530	3.350	4.190	19,099,100	-0.37(-8.11%)
Nov 24, 2020	4.560	4.590	4.460	4.560	4,266,047	+0.03(+0.66%)
Nov 23, 2020	4.660	4.675	4.430	4.530	4,315,954	-0.10(-2.16%)
Nov 20, 2020	4.560	4.660	4.540	4.630	4,223,900	+0.07(+1.54%)
Nov 19, 2020	4.550	4.590	4.480	4.560	3,829,177	+0.13(+2.93%)
Nov 18, 2020	4.530	4.600	4.420	4.430	3,960,047	-0.13(-2.85%)
Nov 17, 2020	4.550	4.630	4.530	4.560	3,553,283	-0.03(-0.65%)
Nov 16, 2020	4.520	4.610	4.490	4.590	4,820,534	+0.09(+2.00%)
Nov 13, 2020	4.510	4.510	4.410	4.500	2,273,600	+0.02(+0.45%)
Nov 12, 2020	4.490	4.500	4.340	4.480	4,411,202	-0.03(-0.67%)
Nov 11, 2020	4.590	4.590	4.400	4.510	4,069,772	-0.01(-0.22%)
Nov 10, 2020	4.370	4.540	4.300	4.520	7,965,497	+0.22(+5.12%)
Nov 09, 2020	4.400	4.410	4.280	4.300	6,123,418	+0.07(+1.65%)
Nov 06, 2020	4.200	4.280	4.180	4.230	2,896,200	-0.02(-0.47%)
Nov 05, 2020	4.300	4.330	4.120	4.250	4,987,731	+0.15(+3.66%)
Nov 04, 2020	3.990	4.120	3.930	4.100	2,588,162	+0.00(+0.00%)
Nov 03, 2020	4.030	4.110	4.010	4.100	3,571,809	+0.03(+0.74%)
Nov 02, 2020	4.100	4.170	4.010	4.070	5,245,252	+0.14(+3.56%)
Oct 30, 2020	4.060	4.138	3.840	3.930	4,403,200	-0.15(-3.68%)
Oct 29, 2020	3.820	4.110	3.770	4.080	7,058,384	+0.42(+11.48%)
Oct 28, 2020	3.800	3.820	3.650	3.660	3,644,799	-0.17(-4.44%)
Oct 27, 2020	3.800	3.860	3.720	3.830	2,123,081	+0.00(+0.00%)
Oct 26, 2020	3.740	3.870	3.740	3.830	2,946,568	+0.04(+1.06%)
Oct 23, 2020	3.810	3.850	3.759	3.790	2,937,200	+0.03(+0.80%)
Oct 22, 2020	3.710	3.770	3.670	3.760	2,330,617	+0.03(+0.80%)
Oct 21, 2020	3.630	3.830	3.620	3.730	3,640,414	+0.12(+3.32%)
Oct 20, 2020	3.560	3.630	3.540	3.610	2,048,943	+0.08(+2.27%)
Oct 19, 2020	3.540	3.640	3.520	3.530	2,570,174	+0.02(+0.57%)
Oct 16, 2020	3.570	3.600	3.490	3.510	3,414,200	-0.07(-1.96%)
Oct 15, 2020	3.500	3.590	3.460	3.580	1,649,999	+0.06(+1.70%)
Oct 14, 2020	3.590	3.630	3.510	3.520	2,524,295	-0.11(-3.03%)
Oct 13, 2020	3.570	3.640	3.550	3.630	2,934,530	+0.00(+0.00%)
Oct 12, 2020	3.420	3.650	3.415	3.630	4,066,959	+0.20(+5.83%)
Oct 09, 2020	3.520	3.520	3.390	3.430	3,452,100	-0.02(-0.58%)
Oct 08, 2020	3.460	3.490	3.400	3.450	1,648,496	+0.05(+1.47%)
Oct 07, 2020	3.500	3.530	3.400	3.400	3,227,049	-0.04(-1.16%)
Oct 06, 2020	3.500	3.530	3.400	3.440	3,058,549	-0.03(-0.86%)
Oct 05, 2020	3.430	3.550	3.430	3.470	2,744,407	+0.06(+1.76%)
Oct 02, 2020	3.090	3.465	3.090	3.410	5,198,400	+0.25(+7.91%)
Oct 01, 2020	2.950	3.250	2.950	3.160	8,219,298	-0.19(-5.67%)
Sep 30, 2020	3.410	3.460	3.300	3.350	4,133,187	-0.15(-4.29%)
Sep 29, 2020	3.240	3.530	3.080	3.500	6,444,663	+0.23(+7.03%)
Sep 28, 2020	3.110	3.305	3.070	3.270	5,530,625	+0.19(+6.17%)
Sep 25, 2020	3.190	3.213	3.020	3.080	8,987,500	+0.05(+1.65%)
Sep 24, 2020	3.040	3.045	2.920	3.030	3,988,475	+0.00(+0.00%)
Sep 23, 2020	3.160	3.260	3.010	3.030	5,184,004	-0.10(-3.19%)
Sep 22, 2020	3.180	3.200	3.050	3.130	5,748,570	-0.05(-1.57%)
Sep 21, 2020	3.180	3.250	3.060	3.180	5,501,222	-0.10(-3.05%)
Sep 18, 2020	3.110	3.330	3.110	3.280	15,457,300	+0.20(+6.49%)
Sep 17, 2020	3.440	3.460	3.070	3.080	12,765,417	-0.38(-10.98%)
Sep 16, 2020	3.610	3.620	3.450	3.460	12,032,338	-0.07(-1.98%)
Sep 15, 2020	3.740	3.790	3.510	3.530	5,094,873	-0.22(-5.87%)
Sep 14, 2020	3.750	3.770	3.600	3.750	3,578,546	+0.04(+1.08%)
Sep 11, 2020	3.540	3.730	3.460	3.710	4,246,200	+0.18(+5.10%)
Sep 10, 2020	3.550	3.700	3.510	3.530	5,641,837	-0.03(-0.84%)
Sep 09, 2020	3.430	3.660	3.410	3.560	5,969,650	+0.21(+6.27%)
Sep 08, 2020	3.450	3.475	3.325	3.350	4,630,845	-0.11(-3.18%)
Sep 04, 2020	3.540	3.620	3.440	3.460	6,357,300	-0.08(-2.26%)
Sep 03, 2020	3.350	3.620	3.330	3.540	8,119,821	+0.19(+5.67%)
Sep 02, 2020	3.280	3.380	3.210	3.350	6,867,983	+0.06(+1.82%)