Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	3.640	3.800	3.640	3.750	3,641,892	+0.10(+2.74%)
Aug 30, 2021	3.720	3.720	3.630	3.650	1,543,482	-0.07(-1.88%)
Aug 27, 2021	3.580	3.740	3.580	3.720	2,454,079	+0.12(+3.33%)
Aug 26, 2021	3.640	3.710	3.570	3.600	1,813,164	-0.05(-1.37%)
Aug 25, 2021	3.570	3.700	3.520	3.650	2,822,852	+0.07(+1.96%)
Aug 24, 2021	3.520	3.590	3.510	3.580	2,126,438	+0.06(+1.70%)
Aug 23, 2021	3.380	3.520	3.340	3.520	3,294,343	+0.17(+5.07%)
Aug 20, 2021	3.310	3.370	3.290	3.350	2,298,513	+0.01(+0.30%)
Aug 19, 2021	3.430	3.460	3.290	3.340	3,274,175	-0.14(-4.02%)
Aug 18, 2021	3.600	3.610	3.470	3.480	2,125,079	-0.14(-3.87%)
Aug 17, 2021	3.640	3.640	3.560	3.620	2,020,173	-0.04(-1.09%)
Aug 16, 2021	3.620	3.670	3.535	3.660	4,641,757	-0.04(-1.08%)
Aug 13, 2021	3.640	3.710	3.570	3.700	1,633,593	+0.03(+0.82%)
Aug 12, 2021	3.750	3.750	3.620	3.670	1,675,596	-0.07(-1.87%)
Aug 11, 2021	3.680	3.750	3.600	3.740	2,177,595	+0.05(+1.36%)
Aug 10, 2021	3.670	3.720	3.650	3.690	2,832,942	+0.01(+0.27%)
Aug 09, 2021	3.570	3.740	3.569	3.680	3,807,823	+0.08(+2.22%)
Aug 06, 2021	3.540	3.610	3.490	3.600	2,640,051	+0.10(+2.86%)
Aug 05, 2021	3.370	3.560	3.350	3.500	2,920,962	+0.13(+3.86%)
Aug 04, 2021	3.420	3.570	3.320	3.370	6,122,300	-0.03(-0.88%)
Aug 03, 2021	3.320	3.425	3.280	3.400	3,230,163	+0.05(+1.49%)
Aug 02, 2021	3.350	3.460	3.320	3.350	2,744,854	+0.01(+0.30%)
Jul 30, 2021	3.350	3.390	3.280	3.340	2,562,238	-0.02(-0.60%)
Jul 29, 2021	3.330	3.460	3.330	3.360	1,727,531	+0.04(+1.20%)
Jul 28, 2021	3.320	3.380	3.250	3.320	1,634,679	+0.02(+0.61%)
Jul 27, 2021	3.290	3.317	3.250	3.300	1,806,230	-0.04(-1.20%)
Jul 26, 2021	3.280	3.380	3.280	3.340	2,624,955	+0.08(+2.45%)
Jul 23, 2021	3.380	3.390	3.240	3.260	2,256,101	-0.11(-3.26%)
Jul 22, 2021	3.475	3.500	3.310	3.370	1,863,326	-0.09(-2.60%)
Jul 21, 2021	3.300	3.520	3.290	3.460	3,444,901	+0.23(+7.12%)
Jul 20, 2021	3.320	3.420	3.230	3.230	5,953,679	-0.06(-1.82%)
Jul 19, 2021	3.380	3.400	3.250	3.290	5,389,296	-0.16(-4.64%)
Jul 16, 2021	3.550	3.620	3.435	3.450	2,667,376	-0.09(-2.54%)
Jul 15, 2021	3.480	3.580	3.450	3.540	1,990,686	+0.02(+0.57%)
Jul 14, 2021	3.540	3.580	3.485	3.520	3,041,136	+0.02(+0.57%)
Jul 13, 2021	3.640	3.660	3.500	3.500	3,405,534	-0.16(-4.37%)
Jul 12, 2021	3.650	3.680	3.594	3.660	2,208,491	+0.01(+0.27%)
Jul 09, 2021	3.590	3.680	3.590	3.650	4,720,638	+0.07(+1.96%)
Jul 08, 2021	3.650	3.660	3.550	3.580	5,531,158	-0.14(-3.76%)
Jul 07, 2021	3.720	3.780	3.710	3.720	3,210,335	-0.03(-0.80%)
Jul 06, 2021	3.830	3.850	3.740	3.750	2,700,261	-0.11(-2.85%)
Jul 02, 2021	3.950	3.950	3.860	3.860	2,696,251	-0.09(-2.28%)
Jul 01, 2021	3.940	3.975	3.890	3.950	1,687,637	+0.05(+1.28%)
Jun 30, 2021	3.910	3.950	3.880	3.900	2,090,998	-0.02(-0.51%)
Jun 29, 2021	3.970	4.010	3.900	3.920	2,347,211	-0.06(-1.51%)
Jun 28, 2021	4.100	4.100	3.930	3.980	4,331,450	-0.12(-2.93%)
Jun 25, 2021	4.060	4.150	4.030	4.100	7,646,887	+0.04(+0.99%)
Jun 24, 2021	4.050	4.060	3.967	4.060	1,915,215	+0.08(+2.01%)
Jun 23, 2021	4.020	4.060	3.980	3.980	3,406,213	-0.07(-1.73%)
Jun 22, 2021	4.100	4.100	3.990	4.050	1,450,431	-0.07(-1.70%)
Jun 21, 2021	4.020	4.120	3.990	4.120	3,842,308	+0.12(+3.00%)
Jun 18, 2021	4.140	4.190	3.980	4.000	7,593,935	-0.14(-3.38%)
Jun 17, 2021	4.220	4.260	4.080	4.140	3,824,828	-0.08(-1.90%)
Jun 16, 2021	4.220	4.280	4.170	4.220	3,420,172	-0.02(-0.47%)
Jun 15, 2021	4.150	4.325	4.065	4.240	6,298,428	+0.09(+2.17%)
Jun 14, 2021	4.130	4.190	4.120	4.150	2,862,068	+0.04(+0.97%)
Jun 11, 2021	4.130	4.160	4.080	4.110	2,430,561	+0.05(+1.23%)
Jun 10, 2021	4.180	4.220	4.060	4.060	3,283,489	-0.12(-2.87%)
Jun 09, 2021	4.270	4.270	4.160	4.180	2,810,443	-0.09(-2.11%)
Jun 08, 2021	4.200	4.300	4.160	4.270	4,273,174	+0.08(+1.91%)
Jun 07, 2021	4.140	4.220	4.090	4.190	2,808,704	+0.07(+1.70%)
Jun 04, 2021	4.200	4.200	4.055	4.120	2,568,812	-0.07(-1.67%)
Jun 03, 2021	4.160	4.190	4.090	4.190	5,708,829	-0.01(-0.24%)
Jun 02, 2021	4.220	4.260	4.140	4.200	4,963,441	+0.02(+0.48%)