Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
7.04
+0.11 (1.59%)
At close: May 15, 2025, 4:00 PM
7.04
0.00 (0.00%)
After-hours: May 15, 2025, 6:30 PM EDT
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 6.91 | 7.07 | 6.91 | 7.04 | 7.04 | 1.59% | 6,394,045 |
| May 14, 2025 | 7.03 | 7.04 | 6.91 | 6.93 | 6.93 | -1.84% | 8,688,043 |
| May 13, 2025 | 7.24 | 7.25 | 7.06 | 7.06 | 7.06 | -2.08% | 6,313,984 |
| May 12, 2025 | 7.26 | 7.31 | 7.11 | 7.21 | 7.21 | 2.27% | 7,768,756 |
| May 9, 2025 | 7.05 | 7.05 | 6.99 | 7.05 | 7.05 | 0.43% | 4,644,618 |
| May 8, 2025 | 6.98 | 7.11 | 6.91 | 7.02 | 7.02 | 1.59% | 5,817,031 |
| May 7, 2025 | 6.93 | 6.97 | 6.87 | 6.91 | 6.91 | 0.58% | 10,557,380 |
| May 6, 2025 | 6.85 | 6.96 | 6.81 | 6.87 | 6.87 | -0.43% | 6,546,501 |
| May 5, 2025 | 6.87 | 7.04 | 6.87 | 6.90 | 6.90 | -0.86% | 7,181,723 |
| May 2, 2025 | 6.86 | 7.02 | 6.85 | 6.96 | 6.96 | 2.50% | 6,030,479 |
| May 1, 2025 | 6.71 | 6.95 | 6.56 | 6.79 | 6.79 | -1.02% | 8,528,092 |
| Apr 30, 2025 | 6.78 | 6.90 | 6.67 | 6.86 | 6.86 | -0.15% | 8,433,182 |
| Apr 29, 2025 | 6.76 | 6.88 | 6.72 | 6.87 | 6.87 | 1.03% | 8,194,512 |
| Apr 28, 2025 | 6.73 | 6.80 | 6.71 | 6.80 | 6.80 | 1.04% | 4,630,266 |
| Apr 25, 2025 | 6.71 | 6.76 | 6.65 | 6.73 | 6.73 | -0.74% | 5,492,501 |
| Apr 24, 2025 | 6.59 | 6.81 | 6.55 | 6.78 | 6.78 | 2.26% | 8,027,286 |
| Apr 23, 2025 | 6.69 | 6.81 | 6.59 | 6.63 | 6.63 | 0.76% | 4,863,785 |
| Apr 22, 2025 | 6.48 | 6.61 | 6.44 | 6.58 | 6.58 | 3.13% | 7,224,358 |
| Apr 21, 2025 | 6.61 | 6.62 | 6.29 | 6.38 | 6.38 | -4.20% | 6,493,799 |
| Apr 17, 2025 | 6.58 | 6.71 | 6.55 | 6.66 | 6.66 | 1.52% | 6,857,789 |
| Apr 16, 2025 | 6.65 | 6.73 | 6.50 | 6.56 | 6.56 | -1.06% | 9,281,508 |
| Apr 15, 2025 | 6.72 | 6.78 | 6.63 | 6.63 | 6.63 | -0.75% | 6,334,761 |
| Apr 14, 2025 | 6.69 | 6.74 | 6.56 | 6.68 | 6.68 | 2.14% | 6,709,730 |
| Apr 11, 2025 | 6.49 | 6.58 | 6.34 | 6.54 | 6.54 | 0.31% | 9,300,364 |
| Apr 10, 2025 | 6.57 | 6.66 | 6.35 | 6.52 | 6.52 | -2.40% | 9,791,964 |
| Apr 9, 2025 | 6.02 | 6.77 | 5.99 | 6.68 | 6.68 | 9.15% | 10,911,237 |
| Apr 8, 2025 | 6.44 | 6.51 | 6.05 | 6.12 | 6.12 | -0.49% | 9,127,560 |
| Apr 7, 2025 | 6.29 | 6.55 | 6.00 | 6.15 | 6.15 | -5.38% | 9,593,350 |
| Apr 4, 2025 | 6.87 | 6.91 | 6.42 | 6.50 | 6.50 | -8.58% | 10,452,832 |
| Apr 3, 2025 | 7.10 | 7.19 | 6.97 | 7.11 | 7.11 | -3.66% | 10,361,870 |
| Apr 2, 2025 | 7.18 | 7.39 | 7.17 | 7.38 | 7.38 | 1.79% | 6,006,115 |
| Apr 1, 2025 | 7.06 | 7.30 | 7.01 | 7.25 | 7.25 | 2.26% | 4,946,871 |
| Mar 31, 2025 | 7.01 | 7.14 | 6.96 | 7.09 | 7.09 | 0.28% | 3,632,727 |
| Mar 28, 2025 | 7.25 | 7.26 | 7.00 | 7.07 | 7.07 | -2.62% | 3,321,413 |
| Mar 27, 2025 | 7.17 | 7.28 | 7.11 | 7.26 | 7.26 | 1.54% | 5,358,277 |
| Mar 26, 2025 | 7.16 | 7.26 | 7.13 | 7.15 | 7.15 | 0.28% | 3,117,328 |
| Mar 25, 2025 | 7.20 | 7.27 | 7.09 | 7.13 | 7.13 | -0.83% | 2,931,220 |
| Mar 24, 2025 | 7.03 | 7.20 | 6.98 | 7.19 | 7.19 | 3.75% | 5,517,929 |
| Mar 21, 2025 | 6.98 | 7.05 | 6.91 | 6.93 | 6.93 | -1.56% | 10,813,350 |
| Mar 20, 2025 | 6.85 | 7.14 | 6.85 | 7.04 | 7.04 | 1.73% | 7,913,648 |
| Mar 19, 2025 | 6.83 | 6.97 | 6.76 | 6.92 | 6.92 | 1.76% | 5,540,611 |
| Mar 18, 2025 | 6.78 | 6.86 | 6.76 | 6.80 | 6.80 | -0.15% | 4,530,601 |
| Mar 17, 2025 | 6.59 | 6.82 | 6.59 | 6.81 | 6.81 | 2.71% | 4,430,983 |
| Mar 14, 2025 | 6.50 | 6.64 | 6.43 | 6.63 | 6.63 | 2.79% | 3,893,132 |
| Mar 13, 2025 | 6.50 | 6.63 | 6.44 | 6.45 | 6.45 | 0.16% | 3,805,113 |
| Mar 12, 2025 | 6.57 | 6.57 | 6.37 | 6.44 | 6.44 | -0.77% | 6,273,857 |
| Mar 11, 2025 | 6.49 | 6.54 | 6.41 | 6.49 | 6.49 | 0.31% | 6,505,400 |
| Mar 10, 2025 | 6.61 | 6.63 | 6.43 | 6.47 | 6.47 | -2.85% | 6,359,083 |
| Mar 7, 2025 | 6.64 | 6.72 | 6.55 | 6.66 | 6.66 | 0.30% | 6,266,842 |
| Mar 6, 2025 | 6.67 | 6.74 | 6.58 | 6.64 | 6.64 | -1.19% | 6,713,196 |