Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
7.99
+0.01 (0.13%)
At close: Mar 20, 2026, 4:00 PM EDT
8.02
+0.03 (0.38%)
After-hours: Mar 20, 2026, 7:09 PM EDT
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.04 | 8.04 | 7.84 | 7.99 | 7.99 | 0.13% | 6,662,307 |
| Mar 19, 2026 | 7.95 | 8.03 | 7.87 | 7.98 | 7.98 | - | 2,756,158 |
| Mar 18, 2026 | 8.02 | 8.12 | 7.97 | 7.98 | 7.98 | -1.12% | 4,012,471 |
| Mar 17, 2026 | 8.16 | 8.20 | 8.07 | 8.07 | 8.07 | 1.00% | 2,230,125 |
| Mar 16, 2026 | 8.01 | 8.13 | 7.97 | 7.99 | 7.99 | 0.63% | 3,337,776 |
| Mar 13, 2026 | 8.18 | 8.22 | 7.93 | 7.94 | 7.94 | -1.98% | 3,247,981 |
| Mar 12, 2026 | 8.12 | 8.15 | 7.95 | 8.10 | 8.10 | -1.82% | 4,728,788 |
| Mar 11, 2026 | 8.34 | 8.40 | 8.18 | 8.25 | 8.25 | -1.08% | 3,001,947 |
| Mar 10, 2026 | 8.34 | 8.50 | 8.29 | 8.34 | 8.34 | -0.12% | 4,041,420 |
| Mar 9, 2026 | 8.33 | 8.43 | 8.15 | 8.35 | 8.35 | -0.95% | 4,285,727 |
| Mar 6, 2026 | 8.38 | 8.46 | 8.15 | 8.43 | 8.43 | -1.06% | 3,951,739 |
| Mar 5, 2026 | 8.48 | 8.57 | 8.45 | 8.52 | 8.52 | -0.47% | 3,515,441 |
| Mar 4, 2026 | 8.47 | 8.59 | 8.38 | 8.56 | 8.56 | 1.30% | 3,740,907 |
| Mar 3, 2026 | 8.39 | 8.48 | 8.22 | 8.45 | 8.45 | -1.17% | 3,841,791 |
| Mar 2, 2026 | 8.31 | 8.62 | 8.31 | 8.55 | 8.55 | 1.30% | 3,682,542 |
| Feb 27, 2026 | 8.58 | 8.64 | 8.37 | 8.44 | 8.44 | -2.43% | 3,573,058 |
| Feb 26, 2026 | 8.60 | 8.71 | 8.53 | 8.65 | 8.65 | 1.65% | 4,021,105 |
| Feb 25, 2026 | 8.56 | 8.63 | 8.38 | 8.51 | 8.51 | -0.47% | 3,382,524 |
| Feb 24, 2026 | 8.21 | 8.72 | 8.16 | 8.55 | 8.55 | 3.01% | 4,721,766 |
| Feb 23, 2026 | 8.73 | 8.83 | 8.30 | 8.30 | 8.30 | -5.47% | 4,754,755 |
| Feb 20, 2026 | 8.84 | 8.87 | 8.73 | 8.78 | 8.78 | - | 3,261,733 |
| Feb 19, 2026 | 8.87 | 8.88 | 8.70 | 8.78 | 8.78 | -0.90% | 2,584,960 |
| Feb 18, 2026 | 8.98 | 9.06 | 8.80 | 8.86 | 8.86 | -1.56% | 2,522,753 |
| Feb 17, 2026 | 8.94 | 9.08 | 8.92 | 9.00 | 9.00 | 0.90% | 2,756,047 |
| Feb 13, 2026 | 8.95 | 9.01 | 8.84 | 8.92 | 8.92 | -0.89% | 3,026,784 |
| Feb 12, 2026 | 9.14 | 9.17 | 8.86 | 9.00 | 9.00 | -0.66% | 3,150,568 |
| Feb 11, 2026 | 8.94 | 9.10 | 8.89 | 9.06 | 9.06 | 1.34% | 2,207,516 |
| Feb 10, 2026 | 8.93 | 9.01 | 8.81 | 8.94 | 8.94 | 0.68% | 2,562,090 |
| Feb 9, 2026 | 9.02 | 9.07 | 8.84 | 8.88 | 8.88 | -1.66% | 3,661,366 |
| Feb 6, 2026 | 8.99 | 9.09 | 8.97 | 9.03 | 9.03 | 0.89% | 3,242,935 |
| Feb 5, 2026 | 8.96 | 9.06 | 8.88 | 8.95 | 8.95 | 0.45% | 4,977,370 |
| Feb 4, 2026 | 8.51 | 9.00 | 8.50 | 8.91 | 8.91 | 4.82% | 5,721,364 |
| Feb 3, 2026 | 8.44 | 8.59 | 8.33 | 8.50 | 8.50 | 0.35% | 3,813,379 |
| Feb 2, 2026 | 8.39 | 8.53 | 8.33 | 8.47 | 8.47 | 1.56% | 3,840,422 |
| Jan 30, 2026 | 8.34 | 8.40 | 8.22 | 8.34 | 8.34 | -0.71% | 3,550,995 |
| Jan 29, 2026 | 8.23 | 8.41 | 8.20 | 8.40 | 8.40 | 2.82% | 5,295,034 |
| Jan 28, 2026 | 8.22 | 8.25 | 8.14 | 8.17 | 8.17 | -0.85% | 3,050,030 |
| Jan 27, 2026 | 8.33 | 8.34 | 8.20 | 8.24 | 8.24 | -1.08% | 2,867,013 |
| Jan 26, 2026 | 8.17 | 8.34 | 8.14 | 8.33 | 8.33 | 2.33% | 3,846,478 |
| Jan 23, 2026 | 8.19 | 8.23 | 8.02 | 8.14 | 8.14 | -1.57% | 3,119,810 |
| Jan 22, 2026 | 8.25 | 8.32 | 8.20 | 8.27 | 8.27 | 0.49% | 2,649,299 |
| Jan 21, 2026 | 8.17 | 8.36 | 8.17 | 8.23 | 8.23 | 0.49% | 3,681,745 |
| Jan 20, 2026 | 8.28 | 8.38 | 8.16 | 8.19 | 8.19 | -2.27% | 3,208,216 |
| Jan 16, 2026 | 8.25 | 8.38 | 8.24 | 8.38 | 8.38 | 0.96% | 5,084,263 |
| Jan 15, 2026 | 8.42 | 8.57 | 8.30 | 8.30 | 8.30 | -1.31% | 3,929,029 |
| Jan 14, 2026 | 8.50 | 8.60 | 8.41 | 8.41 | 8.41 | -0.94% | 3,655,222 |
| Jan 13, 2026 | 8.84 | 8.88 | 8.44 | 8.49 | 8.49 | -3.52% | 3,471,149 |
| Jan 12, 2026 | 8.92 | 9.01 | 8.79 | 8.80 | 8.80 | -2.22% | 4,947,889 |
| Jan 9, 2026 | 9.00 | 9.12 | 8.95 | 9.00 | 9.00 | -0.33% | 5,566,692 |
| Jan 8, 2026 | 8.91 | 9.09 | 8.82 | 9.03 | 9.03 | 1.23% | 6,371,033 |