Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.57
-0.09 (-1.04%)
Sep 5, 2025, 4:00 PM - Market closed

Genworth Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258.668.738.518.578.57-1.04%4,580,438
Sep 4, 20258.628.698.568.668.661.29%3,131,688
Sep 3, 20258.408.568.408.558.551.06%3,414,831
Sep 2, 20258.508.558.398.468.46-1.28%3,770,586
Aug 29, 20258.618.668.558.578.57-0.12%2,956,419
Aug 28, 20258.678.688.538.588.58-1.04%3,494,553
Aug 27, 20258.638.748.638.678.670.70%3,702,727
Aug 26, 20258.608.698.588.618.61-0.35%4,954,547
Aug 25, 20258.688.738.638.648.64-0.46%3,353,076
Aug 22, 20258.478.728.458.688.683.21%5,467,750
Aug 21, 20258.378.538.378.418.41-0.71%3,409,824
Aug 20, 20258.428.498.408.478.470.59%3,269,666
Aug 19, 20258.368.498.368.428.420.60%2,779,129
Aug 18, 20258.318.398.248.378.370.48%4,393,971
Aug 15, 20258.588.598.308.338.33-2.57%4,625,251
Aug 14, 20258.578.608.508.558.55-0.35%5,121,234
Aug 13, 20258.498.598.418.588.581.66%6,965,788
Aug 12, 20258.408.528.358.448.441.20%5,100,323
Aug 11, 20258.398.438.328.348.340.36%4,513,331
Aug 8, 20258.188.368.118.318.311.96%5,356,006
Aug 7, 20258.238.268.128.158.15-0.73%8,445,841
Aug 6, 20258.028.227.958.218.213.14%7,724,620
Aug 5, 20257.877.997.847.967.961.27%4,940,482
Aug 4, 20257.847.927.747.867.860.13%6,084,576
Aug 1, 20257.807.897.697.857.85-0.13%9,451,728
Jul 31, 20258.028.067.617.867.86-0.88%8,010,629
Jul 30, 20257.918.037.877.937.93-0.88%7,185,625
Jul 29, 20258.178.297.938.008.00-1.36%7,749,259
Jul 28, 20257.928.177.898.118.111.37%15,681,548
Jul 25, 20257.398.037.388.008.008.99%10,084,342
Jul 24, 20257.407.477.327.347.34-1.61%4,022,536
Jul 23, 20257.537.537.407.467.46-0.13%3,226,007
Jul 22, 20257.407.507.407.477.471.08%2,889,752
Jul 21, 20257.457.507.387.397.39-0.67%5,908,335
Jul 18, 20257.467.517.407.447.44-0.13%5,568,376
Jul 17, 20257.307.507.307.457.451.50%6,554,917
Jul 16, 20257.317.367.137.347.341.10%5,152,844
Jul 15, 20257.367.397.257.267.26-1.76%6,074,578
Jul 14, 20257.297.407.277.397.391.37%4,626,774
Jul 11, 20257.317.377.267.297.29-1.62%4,875,988
Jul 10, 20257.517.557.387.417.41-1.59%4,618,698
Jul 9, 20257.857.857.537.537.53-3.59%7,538,288
Jul 8, 20257.857.917.807.817.81-0.26%4,971,538
Jul 7, 20257.948.087.797.837.83-2.00%7,208,421
Jul 3, 20257.868.017.847.997.992.04%4,301,703
Jul 2, 20257.887.907.747.837.83-0.51%7,793,513
Jul 1, 20257.747.977.737.877.871.16%9,146,370
Jun 30, 20257.877.877.777.787.78-0.77%6,062,117
Jun 27, 20257.817.887.757.847.840.38%9,585,663
Jun 26, 20257.777.857.757.817.811.03%4,555,689