Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.750	4.750	4.640	4.670	2,960,014	-0.04(-0.85%)
Oct 28, 2022	4.640	4.710	4.620	4.710	2,824,999	+0.11(+2.39%)
Oct 27, 2022	4.590	4.685	4.570	4.600	2,385,283	+0.03(+0.66%)
Oct 26, 2022	4.520	4.640	4.515	4.570	3,290,486	+0.07(+1.56%)
Oct 25, 2022	4.460	4.520	4.450	4.500	3,441,109	+0.04(+0.90%)
Oct 24, 2022	4.440	4.500	4.440	4.460	2,730,069	+0.01(+0.22%)
Oct 21, 2022	4.400	4.460	4.375	4.450	3,217,650	+0.09(+2.06%)
Oct 20, 2022	4.420	4.435	4.320	4.360	1,936,074	-0.06(-1.36%)
Oct 19, 2022	4.370	4.470	4.350	4.420	2,304,689	+0.04(+0.91%)
Oct 18, 2022	4.400	4.460	4.350	4.380	3,043,180	+0.05(+1.15%)
Oct 17, 2022	4.300	4.330	4.240	4.330	3,878,232	+0.12(+2.85%)
Oct 14, 2022	4.260	4.290	4.185	4.210	3,392,951	-0.01(-0.24%)
Oct 13, 2022	4.060	4.270	4.032	4.220	4,937,549	+0.14(+3.43%)
Oct 12, 2022	4.080	4.130	4.035	4.080	2,960,905	-0.02(-0.49%)
Oct 11, 2022	3.970	4.140	3.970	4.100	4,252,229	+0.10(+2.50%)
Oct 10, 2022	3.980	4.125	3.960	4.000	4,726,709	+0.07(+1.78%)
Oct 07, 2022	3.930	4.000	3.925	3.930	3,428,629	-0.04(-1.01%)
Oct 06, 2022	3.900	4.000	3.900	3.970	3,190,910	+0.02(+0.51%)
Oct 05, 2022	3.830	3.950	3.830	3.950	4,002,498	+0.04(+1.02%)
Oct 04, 2022	3.790	3.930	3.765	3.910	4,395,467	+0.18(+4.83%)
Oct 03, 2022	3.580	3.770	3.510	3.730	4,115,652	+0.23(+6.57%)
Sep 30, 2022	3.570	3.590	3.490	3.500	3,711,353	-0.05(-1.41%)
Sep 29, 2022	3.630	3.640	3.510	3.550	2,157,994	-0.13(-3.53%)
Sep 28, 2022	3.530	3.715	3.510	3.680	4,217,960	+0.17(+4.84%)
Sep 27, 2022	3.550	3.595	3.480	3.510	3,453,411	+0.01(+0.29%)
Sep 26, 2022	3.570	3.600	3.440	3.500	4,818,365	-0.08(-2.23%)
Sep 23, 2022	3.750	3.750	3.520	3.580	4,442,222	-0.20(-5.29%)
Sep 22, 2022	3.850	3.890	3.745	3.780	2,428,978	-0.07(-1.82%)
Sep 21, 2022	3.940	3.980	3.850	3.850	1,894,097	-0.06(-1.53%)
Sep 20, 2022	3.870	3.940	3.850	3.910	2,466,989	+0.00(+0.00%)
Sep 19, 2022	3.860	3.950	3.840	3.910	2,726,763	+0.02(+0.51%)
Sep 16, 2022	3.870	3.895	3.780	3.890	7,533,265	+0.00(+0.00%)
Sep 15, 2022	3.930	3.945	3.860	3.890	3,302,732	-0.06(-1.52%)
Sep 14, 2022	4.010	4.020	3.900	3.950	2,846,522	-0.05(-1.25%)
Sep 13, 2022	4.010	4.110	3.990	4.000	2,888,798	-0.11(-2.68%)
Sep 12, 2022	4.100	4.160	4.080	4.110	2,362,169	+0.02(+0.49%)
Sep 09, 2022	4.060	4.125	4.050	4.090	2,039,200	+0.07(+1.74%)
Sep 08, 2022	3.990	4.090	3.970	4.020	1,990,272	+0.01(+0.25%)
Sep 07, 2022	3.960	4.010	3.895	4.010	3,480,437	+0.04(+1.01%)
Sep 06, 2022	4.120	4.130	3.885	3.970	5,085,784	-0.16(-3.87%)
Sep 02, 2022	4.200	4.230	4.105	4.130	2,418,512	-0.04(-0.96%)
Sep 01, 2022	4.180	4.195	4.110	4.170	2,124,972	-0.05(-1.18%)
Aug 31, 2022	4.170	4.240	4.130	4.220	3,995,894	+0.05(+1.20%)
Aug 30, 2022	4.260	4.275	4.135	4.170	1,758,086	-0.10(-2.34%)
Aug 29, 2022	4.310	4.320	4.255	4.270	2,227,720	-0.08(-1.84%)
Aug 26, 2022	4.430	4.470	4.330	4.350	2,260,602	-0.09(-2.03%)
Aug 25, 2022	4.340	4.450	4.330	4.440	2,309,184	+0.09(+2.07%)
Aug 24, 2022	4.340	4.390	4.325	4.350	1,386,624	-0.02(-0.46%)
Aug 23, 2022	4.310	4.385	4.300	4.370	2,252,902	+0.05(+1.16%)
Aug 22, 2022	4.250	4.345	4.220	4.320	3,345,150	+0.03(+0.70%)
Aug 19, 2022	4.380	4.390	4.285	4.290	2,879,706	-0.11(-2.50%)
Aug 18, 2022	4.400	4.425	4.300	4.400	2,714,075	-0.01(-0.23%)
Aug 17, 2022	4.360	4.430	4.340	4.410	3,290,049	+0.00(+0.00%)
Aug 16, 2022	4.240	4.480	4.210	4.410	3,801,577	+0.14(+3.28%)
Aug 15, 2022	4.370	4.370	4.191	4.270	3,898,216	-0.14(-3.17%)
Aug 12, 2022	4.410	4.430	4.340	4.410	2,262,207	+0.03(+0.68%)
Aug 11, 2022	4.400	4.435	4.360	4.380	3,428,159	+0.00(+0.00%)
Aug 10, 2022	4.380	4.420	4.360	4.380	3,606,141	+0.03(+0.69%)
Aug 09, 2022	4.270	4.360	4.250	4.350	4,754,522	+0.09(+2.11%)
Aug 08, 2022	4.200	4.290	4.200	4.260	2,393,764	+0.04(+0.95%)
Aug 05, 2022	4.160	4.258	4.160	4.220	2,323,059	+0.03(+0.72%)
Aug 04, 2022	4.220	4.235	4.130	4.190	3,708,063	-0.05(-1.18%)
Aug 03, 2022	4.220	4.290	4.160	4.240	4,769,426	+0.06(+1.44%)
Aug 02, 2022	4.190	4.270	4.140	4.180	2,684,778	+0.02(+0.48%)