Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.120	3.120	3.040	3.060	3,381,600	-0.06(-1.92%)
Jan 30, 2018	3.130	3.150	3.090	3.120	1,951,090	-0.02(-0.64%)
Jan 29, 2018	3.150	3.190	3.120	3.140	2,740,011	-0.02(-0.63%)
Jan 26, 2018	3.210	3.220	3.155	3.160	2,922,023	-0.03(-0.94%)
Jan 25, 2018	3.310	3.310	3.190	3.190	3,165,763	-0.09(-2.74%)
Jan 24, 2018	3.380	3.380	3.260	3.280	2,764,011	-0.08(-2.38%)
Jan 23, 2018	3.320	3.395	3.285	3.360	3,230,965	+0.04(+1.20%)
Jan 22, 2018	3.330	3.350	3.280	3.320	2,770,944	-0.02(-0.60%)
Jan 19, 2018	3.180	3.350	3.175	3.340	6,431,226	+0.16(+5.03%)
Jan 18, 2018	3.170	3.230	3.160	3.180	3,496,839	+0.01(+0.32%)
Jan 17, 2018	3.190	3.210	3.140	3.170	6,921,404	-0.03(-0.94%)
Jan 16, 2018	3.220	3.235	3.140	3.200	5,825,246	-0.03(-0.93%)
Jan 12, 2018		3.230	3.230	3.230	0	+0.03(+0.94%)
Jan 11, 2018	3.120	3.200	3.100	3.200	4,608,017	+0.11(+3.56%)
Jan 10, 2018	3.140	3.180	3.075	3.090	3,653,505	-0.03(-0.96%)
Jan 09, 2018	3.190	3.230	3.100	3.120	5,297,637	-0.09(-2.80%)
Jan 08, 2018	3.210	3.260	3.167	3.210	4,489,034	+0.00(+0.00%)
Jan 05, 2018	3.150	3.220	3.120	3.210	3,570,140	+0.06(+1.90%)
Jan 04, 2018	3.090	3.180	3.040	3.150	3,973,130	+0.10(+3.28%)
Jan 03, 2018	3.190	3.240	3.010	3.050	10,452,261	-0.18(-5.57%)
Jan 02, 2018	3.130	3.180	3.130	3.230	6,297,680	+0.12(+3.86%)
Dec 29, 2017		3.110	3.110	3.110	0	-0.03(-0.96%)
Dec 28, 2017	3.130	3.170	3.110	3.140	4,033,979	+0.00(+0.00%)
Dec 27, 2017	3.170	3.210	3.110	3.140	4,641,213	-0.03(-0.95%)
Dec 26, 2017	3.210	3.250	3.170	3.170	4,322,594	-0.03(-0.94%)
Dec 22, 2017	3.250	3.270	3.190	3.200	3,733,062	-0.04(-1.23%)
Dec 21, 2017	3.230	3.300	3.220	3.240	3,096,327	+0.01(+0.31%)
Dec 20, 2017	3.190	3.320	3.170	3.230	6,807,749	+0.06(+1.89%)
Dec 19, 2017	3.280	3.300	3.160	3.170	7,924,035	-0.12(-3.65%)
Dec 18, 2017	3.330	3.360	3.270	3.290	8,630,173	-0.02(-0.60%)
Dec 15, 2017	3.360	3.410	3.290	3.310	13,017,356	-0.06(-1.78%)
Dec 14, 2017	3.410	3.430	3.320	3.370	6,722,947	-0.04(-1.17%)
Dec 13, 2017	3.370	3.435	3.350	3.410	4,089,814	+0.03(+0.89%)
Dec 12, 2017	3.410	3.460	3.370	3.380	3,616,358	-0.02(-0.59%)
Dec 11, 2017	3.370	3.420	3.330	3.400	2,381,025	+0.04(+1.19%)
Dec 08, 2017	3.400	3.410	3.350	3.360	1,515,497	+0.00(+0.00%)
Dec 07, 2017	3.330	3.400	3.310		3,617,042	+0.00(+0.00%)
Dec 06, 2017	3.310	3.389	3.290	3.330	2,779,944	+0.01(+0.30%)
Dec 05, 2017	3.350	3.380	3.310	3.320	2,970,422	-0.02(-0.60%)
Dec 04, 2017	3.450	3.480	3.320	3.340	2,476,850	-0.07(-2.05%)
Dec 01, 2017	3.380	3.430	3.350	3.410	1,955,627	+0.02(+0.59%)
Nov 30, 2017	3.470	3.560	3.370	3.390	7,448,042	+0.04(+1.19%)
Nov 29, 2017	3.400	3.490	3.350	3.350	3,969,488	-0.05(-1.47%)
Nov 28, 2017	3.450	3.490	3.360	3.400	4,008,110	-0.03(-0.87%)
Nov 27, 2017	3.440	3.470	3.400	3.430	2,786,655	-0.02(-0.58%)
Nov 24, 2017	3.410	3.480	3.360	3.450	1,928,450	+0.00(+0.00%)
Nov 22, 2017	3.490	3.579	3.450	3.450	4,831,272	-0.03(-0.86%)
Nov 21, 2017	3.390	3.480	3.390	3.480	3,412,623	+0.06(+1.75%)
Nov 20, 2017	3.380	3.420	3.360	3.420	2,274,036	+0.04(+1.18%)
Nov 17, 2017	3.210	3.380	3.210	3.380	3,283,316	+0.22(+6.96%)
Nov 16, 2017	3.420	3.450	3.130	3.160	10,918,251	-0.27(-7.87%)
Nov 15, 2017	3.420	3.470	3.420	3.430	2,538,443	-0.03(-0.87%)
Nov 14, 2017	3.550	3.600	3.450	3.460	2,111,938	-0.11(-3.08%)
Nov 13, 2017	3.510	3.620	3.510	3.570	1,665,825	+0.00(+0.00%)
Nov 10, 2017	3.530	3.625	3.510	3.570	2,554,029	+0.01(+0.28%)
Nov 09, 2017	3.490	3.570	3.450	3.560	2,624,531	+0.10(+2.89%)
Nov 08, 2017	3.420	3.500	3.330	3.460	3,475,423	+0.01(+0.29%)
Nov 07, 2017	3.480	3.490	3.400	3.450	1,905,987	-0.01(-0.29%)
Nov 06, 2017	3.400	3.495	3.375	3.460	1,879,110	+0.03(+0.87%)
Nov 03, 2017	3.370	3.460	3.320	3.430	2,739,556	+0.05(+1.48%)
Nov 02, 2017	3.390	3.460	3.335	3.380	3,728,655	-0.02(-0.59%)