Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	3.770	3.825	3.720	3.780	5,312,328	-0.02(-0.53%)
Mar 30, 2022	3.870	3.905	3.790	3.800	2,222,224	-0.08(-2.06%)
Mar 29, 2022	3.800	3.920	3.795	3.880	3,364,294	+0.10(+2.65%)
Mar 28, 2022	3.800	3.820	3.750	3.780	2,336,086	-0.04(-1.05%)
Mar 25, 2022	3.730	3.860	3.710	3.820	3,131,605	+0.09(+2.41%)
Mar 24, 2022	3.750	3.765	3.705	3.730	2,388,819	+0.00(+0.00%)
Mar 23, 2022	3.780	3.820	3.705	3.730	4,845,217	-0.09(-2.36%)
Mar 22, 2022	3.770	3.830	3.740	3.820	5,379,533	+0.08(+2.14%)
Mar 21, 2022	3.770	3.800	3.700	3.740	3,696,002	-0.04(-1.06%)
Mar 18, 2022	3.750	3.790	3.715	3.780	5,939,756	-0.06(-1.56%)
Mar 17, 2022	3.790	3.850	3.754	3.840	2,569,199	+0.02(+0.52%)
Mar 16, 2022	3.820	3.860	3.735	3.820	3,952,394	+0.07(+1.87%)
Mar 15, 2022	3.760	3.780	3.705	3.750	4,210,119	+0.01(+0.27%)
Mar 14, 2022	3.800	3.800	3.680	3.740	3,626,171	+0.04(+1.08%)
Mar 11, 2022	3.820	3.845	3.700	3.700	2,580,572	-0.05(-1.33%)
Mar 10, 2022	3.740	3.790	3.680	3.750	5,195,845	-0.07(-1.83%)
Mar 09, 2022	3.830	3.900	3.800	3.820	3,462,475	+0.10(+2.69%)
Mar 08, 2022	3.830	3.860	3.720	3.720	9,210,148	-0.07(-1.85%)
Mar 07, 2022	3.890	3.890	3.760	3.790	4,599,314	-0.12(-3.07%)
Mar 04, 2022	3.950	3.970	3.865	3.910	3,902,783	-0.13(-3.22%)
Mar 03, 2022	4.100	4.140	4.010	4.040	3,258,756	-0.07(-1.70%)
Mar 02, 2022	4.040	4.135	4.000	4.110	4,250,354	+0.11(+2.75%)
Mar 01, 2022	3.990	4.080	3.916	4.000	6,355,277	-0.06(-1.48%)
Feb 28, 2022	3.990	4.070	3.890	4.060	8,920,960	+0.01(+0.25%)
Feb 25, 2022	4.020	4.080	4.040	4.050	3,697,748	+0.03(+0.75%)
Feb 24, 2022	3.890	4.040	3.840	4.020	3,730,238	-0.02(-0.50%)
Feb 23, 2022	4.150	4.167	4.030	4.040	5,738,249	-0.04(-0.98%)
Feb 22, 2022	4.190	4.215	4.080	4.080	4,443,553	-0.13(-3.09%)
Feb 18, 2022				4.210	0	-0.06(-1.41%)
Feb 17, 2022	4.260	4.310	4.225	4.270	3,033,746	-0.02(-0.47%)
Feb 16, 2022	4.270	4.330	4.245	4.290	3,718,879	+0.00(+0.00%)
Feb 15, 2022	4.170	4.310	4.130	4.290	3,022,713	+0.20(+4.89%)
Feb 14, 2022	4.170	4.210	4.050	4.090	4,132,549	-0.12(-2.85%)
Feb 11, 2022	4.250	4.325	4.150	4.210	3,320,342	-0.07(-1.64%)
Feb 10, 2022	4.300	4.450	4.270	4.280	4,280,700	-0.08(-1.83%)
Feb 09, 2022	4.350	4.400	4.310	4.360	3,344,705	+0.02(+0.46%)
Feb 08, 2022	4.150	4.380	4.120	4.340	5,143,860	+0.30(+7.43%)
Feb 07, 2022	3.920	4.090	3.920	4.040	2,562,980	+0.09(+2.28%)
Feb 04, 2022	3.910	4.000	3.875	3.950	3,318,065	+0.03(+0.77%)
Feb 03, 2022	3.930			3.920	2,858,555	-0.04(-1.01%)
Feb 02, 2022	3.880	3.990	3.760	3.960	3,919,022	+0.05(+1.28%)
Feb 01, 2022	3.890	3.930	3.840	3.910	3,346,751	+0.01(+0.26%)
Jan 31, 2022	3.780	3.900		3.900	3,471,591	+0.07(+1.83%)
Jan 28, 2022	3.700	3.820	3.650	3.830	3,297,601	+0.09(+2.41%)
Jan 27, 2022	3.820	3.880	3.695	3.740	3,571,372	-0.09(-2.35%)
Jan 26, 2022	3.950	3.950	3.800	3.830	3,810,583	-0.05(-1.29%)
Jan 25, 2022	3.810	3.907	3.740	3.880	3,506,785	-0.01(-0.26%)
Jan 24, 2022	3.900	3.920	3.740	3.890	5,597,398	-0.06(-1.52%)
Jan 21, 2022	4.070	4.120	3.950	3.950	5,601,612	-0.17(-4.13%)
Jan 20, 2022	4.190	4.255	4.090	4.120	2,910,709	-0.04(-0.96%)
Jan 19, 2022	4.300	4.300	4.150	4.160	2,797,733	-0.10(-2.35%)
Jan 18, 2022	4.350	4.390	4.260	4.260	2,098,682	-0.15(-3.40%)
Jan 14, 2022				4.410	0	+0.01(+0.23%)
Jan 13, 2022	4.430	4.520	4.360	4.400	2,726,006	-0.02(-0.45%)
Jan 12, 2022	4.450	4.500	4.360	4.420	3,630,616	-0.03(-0.67%)
Jan 11, 2022	4.380	4.450	4.340	4.450	2,883,937	+0.07(+1.60%)
Jan 10, 2022	4.280	4.380	4.260	4.380	4,241,168	+0.12(+2.82%)
Jan 07, 2022	4.190	4.270	4.140	4.260	2,832,386	+0.07(+1.67%)
Jan 06, 2022	4.190	4.240	4.170	4.190	1,520,572	+0.02(+0.48%)
Jan 05, 2022	4.300	4.370	4.170	4.170	2,360,487	-0.07(-1.65%)
Jan 04, 2022	4.190	4.260	4.131	4.240	3,345,466	+0.13(+3.16%)