Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
6.63
+0.05 (0.76%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Genworth Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20256.696.816.596.636.630.76%4,863,785
Apr 22, 20256.486.616.446.586.583.13%7,224,358
Apr 21, 20256.616.626.296.386.38-4.20%6,493,799
Apr 17, 20256.586.716.556.666.661.52%6,857,789
Apr 16, 20256.656.736.506.566.56-1.06%9,281,508
Apr 15, 20256.726.786.636.636.63-0.75%6,334,761
Apr 14, 20256.696.746.566.686.682.14%6,709,730
Apr 11, 20256.496.586.346.546.540.31%9,300,364
Apr 10, 20256.576.666.356.526.52-2.40%9,791,964
Apr 9, 20256.026.775.996.686.689.15%10,911,237
Apr 8, 20256.446.516.056.126.12-0.49%9,127,560
Apr 7, 20256.296.556.006.156.15-5.38%9,593,350
Apr 4, 20256.876.916.426.506.50-8.58%10,452,832
Apr 3, 20257.107.196.977.117.11-3.66%10,361,870
Apr 2, 20257.187.397.177.387.381.79%6,006,115
Apr 1, 20257.067.307.017.257.252.26%4,946,871
Mar 31, 20257.017.146.967.097.090.28%3,632,727
Mar 28, 20257.257.267.007.077.07-2.62%3,321,413
Mar 27, 20257.177.287.117.267.261.54%5,358,277
Mar 26, 20257.167.267.137.157.150.28%3,117,328
Mar 25, 20257.207.277.097.137.13-0.83%2,931,220
Mar 24, 20257.037.206.987.197.193.75%5,517,929
Mar 21, 20256.987.056.916.936.93-1.56%10,813,350
Mar 20, 20256.857.146.857.047.041.73%7,913,648
Mar 19, 20256.836.976.766.926.921.76%5,540,611
Mar 18, 20256.786.866.766.806.80-0.15%4,530,601
Mar 17, 20256.596.826.596.816.812.71%4,430,983
Mar 14, 20256.506.646.436.636.632.79%3,893,132
Mar 13, 20256.506.636.446.456.450.16%3,805,113
Mar 12, 20256.576.576.376.446.44-0.77%6,273,857
Mar 11, 20256.496.546.416.496.490.31%6,505,400
Mar 10, 20256.616.636.436.476.47-2.85%6,359,083
Mar 7, 20256.646.726.556.666.660.30%6,266,842
Mar 6, 20256.676.746.586.646.64-1.19%6,713,196
Mar 5, 20256.656.776.646.726.721.20%4,211,822
Mar 4, 20256.806.826.646.646.64-3.91%5,480,080
Mar 3, 20256.937.066.876.916.91-0.58%5,016,507
Feb 28, 20256.846.966.826.956.951.61%5,653,809
Feb 27, 20256.736.876.736.846.841.63%5,277,331
Feb 26, 20256.546.766.546.736.732.44%5,036,674
Feb 25, 20256.626.656.566.576.57-4,083,102
Feb 24, 20256.556.676.556.576.570.61%4,874,895
Feb 21, 20256.716.736.526.536.53-1.51%5,023,119
Feb 20, 20256.716.756.566.636.63-1.63%8,141,662
Feb 19, 20256.987.086.706.746.74-7.92%10,174,050
Feb 18, 20257.277.387.277.327.320.41%5,488,231
Feb 14, 20257.317.337.267.297.290.28%3,734,158
Feb 13, 20257.277.287.187.277.270.97%5,116,410
Feb 12, 20257.307.327.157.207.20-2.31%7,010,190
Feb 11, 20257.367.437.367.377.37-0.27%3,888,766