Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
7.77
+0.15 (1.97%)
Nov 22, 2024, 4:00 PM EST - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.62 | 7.77 | 7.62 | 7.77 | 7.77 | 1.97% | 3,526,583 |
| Nov 21, 2024 | 7.50 | 7.66 | 7.49 | 7.62 | 7.62 | 1.74% | 3,330,658 |
| Nov 20, 2024 | 7.45 | 7.50 | 7.42 | 7.49 | 7.49 | 0.81% | 2,739,501 |
| Nov 19, 2024 | 7.30 | 7.45 | 7.30 | 7.43 | 7.43 | 0.27% | 2,938,469 |
| Nov 18, 2024 | 7.36 | 7.44 | 7.35 | 7.41 | 7.41 | 0.82% | 1,865,689 |
| Nov 15, 2024 | 7.32 | 7.37 | 7.24 | 7.35 | 7.35 | 1.24% | 4,002,313 |
| Nov 14, 2024 | 7.36 | 7.42 | 7.21 | 7.26 | 7.26 | -0.95% | 2,246,319 |
| Nov 13, 2024 | 7.37 | 7.48 | 7.32 | 7.33 | 7.33 | -0.54% | 2,516,615 |
| Nov 12, 2024 | 7.19 | 7.42 | 7.18 | 7.37 | 7.37 | 2.22% | 3,339,836 |
| Nov 11, 2024 | 7.12 | 7.30 | 7.09 | 7.21 | 7.21 | 1.98% | 3,407,978 |
| Nov 8, 2024 | 7.02 | 7.11 | 6.95 | 7.07 | 7.07 | 0.71% | 4,652,632 |
| Nov 7, 2024 | 6.90 | 7.13 | 6.90 | 7.02 | 7.02 | -1.68% | 3,027,777 |
| Nov 6, 2024 | 7.04 | 7.20 | 6.90 | 7.14 | 7.14 | 8.84% | 5,237,961 |
| Nov 5, 2024 | 6.50 | 6.62 | 6.49 | 6.56 | 6.56 | 0.61% | 2,156,611 |
| Nov 4, 2024 | 6.54 | 6.61 | 6.51 | 6.52 | 6.52 | -0.91% | 2,714,706 |
| Nov 1, 2024 | 6.70 | 6.76 | 6.58 | 6.58 | 6.58 | -2.37% | 2,550,636 |
| Oct 31, 2024 | 6.85 | 6.85 | 6.73 | 6.74 | 6.74 | -1.61% | 1,665,546 |
| Oct 30, 2024 | 6.81 | 6.94 | 6.76 | 6.85 | 6.85 | 0.44% | 1,907,159 |
| Oct 29, 2024 | 6.75 | 6.85 | 6.75 | 6.82 | 6.82 | 0.29% | 1,863,577 |
| Oct 28, 2024 | 6.78 | 6.86 | 6.76 | 6.80 | 6.80 | 0.89% | 1,864,698 |
| Oct 25, 2024 | 6.92 | 6.93 | 6.68 | 6.74 | 6.74 | -2.46% | 2,373,018 |
| Oct 24, 2024 | 6.91 | 6.95 | 6.80 | 6.91 | 6.91 | 0.29% | 3,228,660 |
| Oct 23, 2024 | 6.96 | 6.96 | 6.87 | 6.89 | 6.89 | -1.01% | 1,344,741 |
| Oct 22, 2024 | 6.96 | 7.01 | 6.92 | 6.96 | 6.96 | -0.43% | 1,039,801 |
| Oct 21, 2024 | 7.06 | 7.10 | 6.97 | 6.99 | 6.99 | -1.41% | 2,139,280 |
| Oct 18, 2024 | 7.24 | 7.24 | 7.05 | 7.09 | 7.09 | -1.80% | 1,904,071 |
| Oct 17, 2024 | 7.23 | 7.24 | 7.14 | 7.22 | 7.22 | 0.14% | 1,754,592 |
| Oct 16, 2024 | 7.16 | 7.25 | 7.16 | 7.21 | 7.21 | 0.98% | 1,702,694 |
| Oct 15, 2024 | 7.16 | 7.24 | 7.13 | 7.14 | 7.14 | -0.14% | 1,906,554 |
| Oct 14, 2024 | 7.19 | 7.19 | 7.10 | 7.15 | 7.15 | -0.28% | 1,571,985 |
| Oct 11, 2024 | 7.13 | 7.23 | 7.11 | 7.17 | 7.17 | 1.13% | 2,105,720 |
| Oct 10, 2024 | 7.20 | 7.22 | 7.05 | 7.09 | 7.09 | -1.39% | 2,554,299 |
| Oct 9, 2024 | 7.01 | 7.24 | 6.97 | 7.19 | 7.19 | 2.57% | 4,590,026 |
| Oct 8, 2024 | 6.79 | 7.02 | 6.77 | 7.01 | 7.01 | 3.24% | 7,150,091 |
| Oct 7, 2024 | 6.88 | 6.90 | 6.76 | 6.79 | 6.79 | -1.45% | 2,710,892 |
| Oct 4, 2024 | 6.78 | 6.90 | 6.77 | 6.89 | 6.89 | 2.53% | 1,879,420 |
| Oct 3, 2024 | 6.73 | 6.77 | 6.69 | 6.72 | 6.72 | -0.59% | 1,754,679 |
| Oct 2, 2024 | 6.80 | 6.85 | 6.76 | 6.76 | 6.76 | -0.44% | 1,475,478 |
| Oct 1, 2024 | 6.81 | 6.85 | 6.75 | 6.79 | 6.79 | -0.88% | 3,167,108 |
| Sep 30, 2024 | 6.74 | 6.85 | 6.72 | 6.85 | 6.85 | 1.33% | 3,535,211 |
| Sep 27, 2024 | 6.78 | 6.82 | 6.72 | 6.76 | 6.76 | -0.15% | 2,518,724 |
| Sep 26, 2024 | 6.78 | 6.82 | 6.74 | 6.77 | 6.77 | 0.59% | 1,839,838 |
| Sep 25, 2024 | 6.74 | 6.77 | 6.68 | 6.73 | 6.73 | -0.15% | 2,157,643 |
| Sep 24, 2024 | 6.85 | 6.91 | 6.74 | 6.74 | 6.74 | -1.61% | 2,099,733 |
| Sep 23, 2024 | 6.88 | 6.92 | 6.85 | 6.85 | 6.85 | -0.44% | 3,078,146 |
| Sep 20, 2024 | 6.82 | 6.93 | 6.81 | 6.88 | 6.88 | 0.29% | 8,726,304 |
| Sep 19, 2024 | 6.91 | 6.91 | 6.81 | 6.86 | 6.86 | 0.73% | 3,855,759 |
| Sep 18, 2024 | 6.76 | 6.92 | 6.74 | 6.81 | 6.81 | 0.89% | 3,046,205 |
| Sep 17, 2024 | 6.79 | 6.84 | 6.74 | 6.75 | 6.75 | 0.15% | 2,731,399 |
| Sep 16, 2024 | 6.74 | 6.78 | 6.67 | 6.74 | 6.74 | 0.75% | 2,257,954 |
| Sep 13, 2024 | 6.61 | 6.71 | 6.54 | 6.69 | 6.69 | 2.14% | 1,865,334 |
| Sep 12, 2024 | 6.52 | 6.58 | 6.51 | 6.55 | 6.55 | 0.46% | 1,621,098 |
| Sep 11, 2024 | 6.59 | 6.59 | 6.48 | 6.52 | 6.52 | -1.66% | 2,539,121 |
| Sep 10, 2024 | 6.63 | 6.66 | 6.55 | 6.63 | 6.63 | -0.15% | 3,017,062 |
| Sep 9, 2024 | 6.74 | 6.76 | 6.56 | 6.64 | 6.64 | -1.19% | 2,943,492 |
| Sep 6, 2024 | 6.86 | 6.93 | 6.72 | 6.72 | 6.72 | -2.33% | 2,554,056 |
| Sep 5, 2024 | 6.99 | 6.99 | 6.82 | 6.88 | 6.88 | -0.86% | 1,831,563 |
| Sep 4, 2024 | 6.92 | 6.98 | 6.88 | 6.94 | 6.94 | 0.29% | 2,135,576 |
| Sep 3, 2024 | 6.91 | 7.02 | 6.89 | 6.92 | 6.92 | -0.86% | 2,399,071 |
| Aug 30, 2024 | 6.95 | 7.00 | 6.91 | 6.98 | 6.98 | 1.01% | 2,973,595 |
| Aug 29, 2024 | 6.89 | 6.97 | 6.84 | 6.91 | 6.91 | 0.58% | 2,011,972 |
| Aug 28, 2024 | 6.80 | 6.92 | 6.80 | 6.87 | 6.87 | 0.29% | 2,051,954 |
| Aug 27, 2024 | 6.80 | 6.88 | 6.77 | 6.85 | 6.85 | 0.29% | 1,472,139 |
| Aug 26, 2024 | 6.89 | 6.92 | 6.83 | 6.83 | 6.83 | 0.15% | 2,151,287 |
| Aug 23, 2024 | 6.76 | 6.84 | 6.74 | 6.82 | 6.82 | 1.49% | 2,449,988 |
| Aug 22, 2024 | 6.70 | 6.74 | 6.69 | 6.72 | 6.72 | - | 1,304,988 |
| Aug 21, 2024 | 6.72 | 6.76 | 6.67 | 6.72 | 6.72 | 0.30% | 1,700,574 |
| Aug 20, 2024 | 6.75 | 6.76 | 6.68 | 6.70 | 6.70 | -1.18% | 1,865,512 |
| Aug 19, 2024 | 6.73 | 6.79 | 6.72 | 6.78 | 6.78 | 1.19% | 2,798,527 |
| Aug 16, 2024 | 6.63 | 6.72 | 6.59 | 6.70 | 6.70 | 0.90% | 2,453,772 |
| Aug 15, 2024 | 6.64 | 6.72 | 6.60 | 6.64 | 6.64 | 1.22% | 1,753,718 |
| Aug 14, 2024 | 6.55 | 6.59 | 6.49 | 6.56 | 6.56 | 0.61% | 2,231,271 |
| Aug 13, 2024 | 6.46 | 6.53 | 6.44 | 6.52 | 6.52 | 1.56% | 2,076,905 |
| Aug 12, 2024 | 6.42 | 6.49 | 6.40 | 6.42 | 6.42 | 0.16% | 2,556,214 |
| Aug 9, 2024 | 6.29 | 6.41 | 6.27 | 6.41 | 6.41 | 1.91% | 3,990,173 |
| Aug 8, 2024 | 6.32 | 6.35 | 6.24 | 6.29 | 6.29 | - | 6,338,310 |
| Aug 7, 2024 | 6.41 | 6.47 | 6.24 | 6.29 | 6.29 | -1.41% | 2,304,717 |
| Aug 6, 2024 | 6.16 | 6.42 | 6.13 | 6.38 | 6.38 | 3.57% | 3,853,319 |
| Aug 5, 2024 | 6.20 | 6.21 | 6.01 | 6.16 | 6.16 | -2.38% | 4,927,226 |
| Aug 2, 2024 | 6.39 | 6.45 | 6.26 | 6.31 | 6.31 | -4.25% | 3,569,708 |
| Aug 1, 2024 | 6.83 | 6.94 | 6.56 | 6.59 | 6.59 | -2.66% | 3,589,592 |
| Jul 31, 2024 | 6.84 | 6.89 | 6.76 | 6.77 | 6.77 | -0.59% | 3,339,749 |
| Jul 30, 2024 | 6.78 | 6.88 | 6.78 | 6.81 | 6.81 | 1.04% | 1,903,176 |
| Jul 29, 2024 | 6.83 | 6.86 | 6.74 | 6.74 | 6.74 | -0.74% | 1,975,441 |
| Jul 26, 2024 | 6.83 | 6.88 | 6.76 | 6.79 | 6.79 | 0.59% | 2,039,903 |
| Jul 25, 2024 | 6.71 | 6.88 | 6.69 | 6.75 | 6.75 | 1.05% | 3,635,180 |
| Jul 24, 2024 | 6.72 | 6.93 | 6.67 | 6.68 | 6.68 | -0.60% | 3,759,039 |
| Jul 23, 2024 | 6.61 | 6.74 | 6.58 | 6.72 | 6.72 | 1.51% | 3,455,118 |
| Jul 22, 2024 | 6.49 | 6.62 | 6.45 | 6.62 | 6.62 | 2.48% | 2,459,845 |
| Jul 19, 2024 | 6.39 | 6.47 | 6.37 | 6.46 | 6.46 | 0.94% | 3,086,563 |
| Jul 18, 2024 | 6.40 | 6.53 | 6.38 | 6.40 | 6.40 | -0.93% | 2,800,171 |
| Jul 17, 2024 | 6.36 | 6.49 | 6.36 | 6.46 | 6.46 | 1.10% | 2,993,370 |
| Jul 16, 2024 | 6.34 | 6.41 | 6.29 | 6.39 | 6.39 | 1.59% | 3,453,546 |
| Jul 15, 2024 | 6.25 | 6.37 | 6.22 | 6.29 | 6.29 | 1.62% | 3,831,508 |
| Jul 12, 2024 | 6.24 | 6.26 | 6.16 | 6.19 | 6.19 | 0.32% | 2,529,140 |
| Jul 11, 2024 | 6.09 | 6.20 | 6.08 | 6.17 | 6.17 | 2.49% | 3,293,507 |
| Jul 10, 2024 | 5.97 | 6.03 | 5.97 | 6.02 | 6.02 | 1.18% | 2,236,549 |
| Jul 9, 2024 | 5.99 | 6.03 | 5.95 | 5.95 | 5.95 | -0.50% | 3,146,170 |
| Jul 8, 2024 | 5.98 | 6.07 | 5.98 | 5.98 | 5.98 | -0.17% | 3,063,469 |
| Jul 5, 2024 | 6.01 | 6.08 | 5.98 | 5.99 | 5.99 | -0.66% | 1,884,035 |