Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
9.17
+0.01 (0.11%)
Dec 19, 2025, 4:00 PM EST - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.16 | 9.21 | 9.08 | 9.17 | 9.17 | 0.11% | 8,096,099 |
| Dec 18, 2025 | 9.06 | 9.23 | 9.01 | 9.16 | 9.16 | 1.33% | 4,886,093 |
| Dec 17, 2025 | 8.99 | 9.10 | 8.95 | 9.04 | 9.04 | 0.78% | 4,321,342 |
| Dec 16, 2025 | 8.97 | 9.08 | 8.91 | 8.97 | 8.97 | -0.22% | 4,060,822 |
| Dec 15, 2025 | 8.94 | 9.02 | 8.87 | 8.99 | 8.99 | 1.47% | 4,375,398 |
| Dec 12, 2025 | 9.03 | 9.05 | 8.79 | 8.86 | 8.86 | -1.01% | 3,595,704 |
| Dec 11, 2025 | 8.86 | 9.06 | 8.86 | 8.95 | 8.95 | 1.13% | 7,230,438 |
| Dec 10, 2025 | 8.79 | 8.92 | 8.78 | 8.85 | 8.85 | 0.68% | 4,247,209 |
| Dec 9, 2025 | 8.73 | 8.88 | 8.62 | 8.79 | 8.79 | 1.15% | 2,883,843 |
| Dec 8, 2025 | 8.63 | 8.72 | 8.58 | 8.69 | 8.69 | 0.35% | 4,359,914 |
| Dec 5, 2025 | 8.63 | 8.70 | 8.61 | 8.66 | 8.66 | -0.23% | 2,939,769 |
| Dec 4, 2025 | 8.70 | 8.75 | 8.62 | 8.68 | 8.68 | - | 2,817,105 |
| Dec 3, 2025 | 8.60 | 8.70 | 8.56 | 8.68 | 8.68 | 0.93% | 2,828,531 |
| Dec 2, 2025 | 8.64 | 8.67 | 8.54 | 8.60 | 8.60 | -0.23% | 3,316,613 |
| Dec 1, 2025 | 8.64 | 8.70 | 8.60 | 8.62 | 8.62 | -0.69% | 2,989,588 |
| Nov 28, 2025 | 8.70 | 8.79 | 8.65 | 8.68 | 8.68 | -0.34% | 1,825,270 |
| Nov 26, 2025 | 8.74 | 8.85 | 8.71 | 8.71 | 8.71 | -0.68% | 5,757,718 |
| Nov 25, 2025 | 8.60 | 8.86 | 8.57 | 8.77 | 8.77 | 2.10% | 4,666,194 |
| Nov 24, 2025 | 8.59 | 8.66 | 8.49 | 8.59 | 8.59 | - | 5,004,581 |
| Nov 21, 2025 | 8.51 | 8.65 | 8.43 | 8.59 | 8.59 | 1.90% | 5,216,248 |
| Nov 20, 2025 | 8.52 | 8.66 | 8.41 | 8.43 | 8.43 | -0.24% | 6,005,642 |
| Nov 19, 2025 | 8.41 | 8.50 | 8.37 | 8.45 | 8.45 | 0.48% | 3,228,969 |
| Nov 18, 2025 | 8.19 | 8.49 | 8.08 | 8.41 | 8.41 | 1.69% | 4,248,961 |
| Nov 17, 2025 | 8.54 | 8.57 | 8.26 | 8.27 | 8.27 | -3.05% | 4,024,448 |
| Nov 14, 2025 | 8.43 | 8.58 | 8.36 | 8.53 | 8.53 | 0.83% | 4,963,513 |
| Nov 13, 2025 | 8.46 | 8.56 | 8.41 | 8.46 | 8.46 | -0.24% | 4,213,896 |
| Nov 12, 2025 | 8.44 | 8.65 | 8.44 | 8.48 | 8.48 | -0.12% | 4,962,570 |
| Nov 11, 2025 | 8.61 | 8.68 | 8.48 | 8.49 | 8.49 | -1.62% | 4,164,518 |
| Nov 10, 2025 | 8.61 | 8.75 | 8.60 | 8.63 | 8.63 | -0.46% | 4,248,681 |
| Nov 7, 2025 | 8.54 | 8.67 | 8.44 | 8.67 | 8.67 | 0.93% | 4,756,507 |
| Nov 6, 2025 | 8.73 | 8.94 | 8.57 | 8.59 | 8.59 | 0.23% | 5,227,715 |
| Nov 5, 2025 | 8.56 | 8.69 | 8.50 | 8.57 | 8.57 | 0.47% | 4,846,064 |
| Nov 4, 2025 | 8.37 | 8.61 | 8.37 | 8.53 | 8.53 | 0.95% | 5,467,751 |
| Nov 3, 2025 | 8.47 | 8.47 | 8.29 | 8.45 | 8.45 | 0.12% | 5,517,307 |
| Oct 31, 2025 | 8.39 | 8.47 | 8.34 | 8.44 | 8.44 | 0.24% | 4,724,261 |
| Oct 30, 2025 | 8.31 | 8.52 | 8.31 | 8.42 | 8.42 | 1.20% | 5,161,107 |
| Oct 29, 2025 | 8.34 | 8.46 | 8.26 | 8.32 | 8.32 | -0.95% | 4,078,725 |
| Oct 28, 2025 | 8.39 | 8.47 | 8.33 | 8.40 | 8.40 | -0.24% | 3,453,185 |
| Oct 27, 2025 | 8.57 | 8.60 | 8.39 | 8.42 | 8.42 | -1.64% | 2,968,213 |
| Oct 24, 2025 | 8.62 | 8.63 | 8.54 | 8.56 | 8.56 | 0.47% | 3,170,768 |
| Oct 23, 2025 | 8.43 | 8.57 | 8.38 | 8.52 | 8.52 | 1.07% | 3,784,705 |
| Oct 22, 2025 | 8.65 | 8.76 | 8.31 | 8.43 | 8.43 | -3.44% | 7,474,742 |
| Oct 21, 2025 | 8.68 | 8.79 | 8.63 | 8.73 | 8.73 | 0.69% | 3,676,144 |
| Oct 20, 2025 | 8.58 | 8.70 | 8.51 | 8.67 | 8.67 | 1.40% | 3,393,739 |
| Oct 17, 2025 | 8.52 | 8.58 | 8.46 | 8.55 | 8.55 | 0.35% | 4,107,044 |
| Oct 16, 2025 | 8.75 | 8.75 | 8.47 | 8.52 | 8.52 | -3.07% | 4,760,544 |
| Oct 15, 2025 | 8.83 | 8.89 | 8.71 | 8.79 | 8.79 | -0.34% | 3,094,180 |
| Oct 14, 2025 | 8.63 | 8.86 | 8.63 | 8.82 | 8.82 | 1.61% | 3,700,122 |
| Oct 13, 2025 | 8.57 | 8.77 | 8.57 | 8.68 | 8.68 | 1.88% | 5,199,293 |
| Oct 10, 2025 | 8.73 | 8.76 | 8.52 | 8.52 | 8.52 | -1.84% | 4,871,446 |