Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
6.91
-0.04 (-0.58%)
Mar 3, 2025, 4:00 PM EST - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.93 | 7.06 | 6.87 | 6.91 | 6.91 | -0.58% | 5,015,447 |
| Feb 28, 2025 | 6.84 | 6.96 | 6.82 | 6.95 | 6.95 | 1.61% | 5,653,809 |
| Feb 27, 2025 | 6.73 | 6.87 | 6.73 | 6.84 | 6.84 | 1.63% | 5,277,331 |
| Feb 26, 2025 | 6.54 | 6.76 | 6.54 | 6.73 | 6.73 | 2.44% | 5,036,674 |
| Feb 25, 2025 | 6.62 | 6.65 | 6.56 | 6.57 | 6.57 | - | 4,083,102 |
| Feb 24, 2025 | 6.55 | 6.67 | 6.55 | 6.57 | 6.57 | 0.61% | 4,874,895 |
| Feb 21, 2025 | 6.71 | 6.73 | 6.52 | 6.53 | 6.53 | -1.51% | 5,023,119 |
| Feb 20, 2025 | 6.71 | 6.75 | 6.56 | 6.63 | 6.63 | -1.63% | 8,141,662 |
| Feb 19, 2025 | 6.98 | 7.08 | 6.70 | 6.74 | 6.74 | -7.92% | 10,174,050 |
| Feb 18, 2025 | 7.27 | 7.38 | 7.27 | 7.32 | 7.32 | 0.41% | 5,488,231 |
| Feb 14, 2025 | 7.31 | 7.33 | 7.26 | 7.29 | 7.29 | 0.28% | 3,734,158 |
| Feb 13, 2025 | 7.27 | 7.28 | 7.18 | 7.27 | 7.27 | 0.97% | 5,116,410 |
| Feb 12, 2025 | 7.30 | 7.32 | 7.15 | 7.20 | 7.20 | -2.31% | 7,010,190 |
| Feb 11, 2025 | 7.36 | 7.43 | 7.36 | 7.37 | 7.37 | -0.27% | 3,888,766 |
| Feb 10, 2025 | 7.42 | 7.43 | 7.35 | 7.39 | 7.39 | 0.14% | 3,267,823 |
| Feb 7, 2025 | 7.39 | 7.43 | 7.33 | 7.38 | 7.38 | -0.27% | 4,202,167 |
| Feb 6, 2025 | 7.47 | 7.47 | 7.29 | 7.40 | 7.40 | -0.27% | 3,300,678 |
| Feb 5, 2025 | 7.33 | 7.43 | 7.32 | 7.42 | 7.42 | 1.37% | 3,945,126 |
| Feb 4, 2025 | 7.21 | 7.45 | 7.19 | 7.32 | 7.32 | 1.10% | 4,363,933 |
| Feb 3, 2025 | 7.15 | 7.28 | 7.10 | 7.24 | 7.24 | 0.14% | 4,304,308 |
| Jan 31, 2025 | 7.29 | 7.32 | 7.20 | 7.23 | 7.23 | -0.82% | 3,929,372 |
| Jan 30, 2025 | 7.37 | 7.41 | 7.26 | 7.29 | 7.29 | -0.41% | 3,732,239 |
| Jan 29, 2025 | 7.23 | 7.36 | 7.23 | 7.32 | 7.32 | 0.83% | 5,777,893 |
| Jan 28, 2025 | 7.24 | 7.35 | 7.22 | 7.26 | 7.26 | 0.28% | 2,785,610 |
| Jan 27, 2025 | 7.06 | 7.25 | 7.03 | 7.24 | 7.24 | 3.13% | 5,391,516 |
| Jan 24, 2025 | 6.97 | 7.03 | 6.97 | 7.02 | 7.02 | 0.14% | 2,184,582 |
| Jan 23, 2025 | 6.95 | 7.07 | 6.91 | 7.01 | 7.01 | 0.86% | 4,857,098 |
| Jan 22, 2025 | 6.96 | 6.99 | 6.91 | 6.95 | 6.95 | -0.57% | 2,780,032 |
| Jan 21, 2025 | 7.02 | 7.10 | 6.99 | 6.99 | 6.99 | -0.14% | 1,868,990 |
| Jan 17, 2025 | 6.98 | 7.06 | 6.95 | 7.00 | 7.00 | 1.01% | 2,023,844 |
| Jan 16, 2025 | 6.87 | 6.95 | 6.87 | 6.93 | 6.93 | 0.43% | 2,372,207 |
| Jan 15, 2025 | 6.90 | 6.94 | 6.84 | 6.90 | 6.90 | 2.37% | 2,290,178 |
| Jan 14, 2025 | 6.61 | 6.77 | 6.60 | 6.74 | 6.74 | 1.97% | 3,310,260 |
| Jan 13, 2025 | 6.50 | 6.62 | 6.47 | 6.61 | 6.61 | 0.76% | 3,018,322 |
| Jan 10, 2025 | 6.68 | 6.68 | 6.44 | 6.56 | 6.56 | -3.67% | 5,279,430 |
| Jan 8, 2025 | 6.83 | 6.87 | 6.70 | 6.81 | 6.81 | -1.16% | 3,750,820 |
| Jan 7, 2025 | 6.91 | 6.96 | 6.81 | 6.89 | 6.89 | -0.29% | 4,636,903 |
| Jan 6, 2025 | 7.04 | 7.08 | 6.90 | 6.91 | 6.91 | -1.85% | 3,804,091 |
| Jan 3, 2025 | 7.00 | 7.05 | 6.97 | 7.04 | 7.04 | 0.86% | 2,622,776 |
| Jan 2, 2025 | 7.04 | 7.14 | 6.98 | 6.98 | 6.98 | -0.14% | 4,486,714 |
| Dec 31, 2024 | 6.96 | 7.03 | 6.94 | 6.99 | 6.99 | 1.01% | 4,146,050 |
| Dec 30, 2024 | 6.91 | 6.96 | 6.82 | 6.92 | 6.92 | -0.72% | 4,855,522 |
| Dec 27, 2024 | 7.02 | 7.07 | 6.88 | 6.97 | 6.97 | -1.83% | 3,495,285 |
| Dec 26, 2024 | 7.02 | 7.10 | 7.00 | 7.10 | 7.10 | 0.14% | 3,731,864 |
| Dec 24, 2024 | 6.95 | 7.09 | 6.94 | 7.09 | 7.09 | 1.58% | 2,132,780 |
| Dec 23, 2024 | 7.01 | 7.05 | 6.94 | 6.98 | 6.98 | -0.71% | 3,238,766 |
| Dec 20, 2024 | 6.91 | 7.15 | 6.90 | 7.03 | 7.03 | 1.01% | 8,977,958 |
| Dec 19, 2024 | 7.06 | 7.09 | 6.91 | 6.96 | 6.96 | -0.43% | 3,048,014 |
| Dec 18, 2024 | 7.40 | 7.40 | 6.94 | 6.99 | 6.99 | -5.16% | 3,956,602 |
| Dec 17, 2024 | 7.46 | 7.51 | 7.33 | 7.37 | 7.37 | -1.99% | 2,850,515 |
| Dec 16, 2024 | 7.57 | 7.57 | 7.50 | 7.52 | 7.52 | -0.13% | 2,860,860 |
| Dec 13, 2024 | 7.50 | 7.57 | 7.49 | 7.53 | 7.53 | 0.40% | 2,109,242 |
| Dec 12, 2024 | 7.49 | 7.55 | 7.45 | 7.50 | 7.50 | 0.81% | 2,803,975 |
| Dec 11, 2024 | 7.39 | 7.47 | 7.35 | 7.44 | 7.44 | 1.09% | 2,923,831 |
| Dec 10, 2024 | 7.37 | 7.41 | 7.22 | 7.36 | 7.36 | -0.41% | 3,927,882 |
| Dec 9, 2024 | 7.51 | 7.54 | 7.35 | 7.39 | 7.39 | -1.47% | 3,027,960 |
| Dec 6, 2024 | 7.55 | 7.58 | 7.46 | 7.50 | 7.50 | -0.66% | 3,552,352 |
| Dec 5, 2024 | 7.61 | 7.66 | 7.54 | 7.55 | 7.55 | -0.79% | 2,774,810 |
| Dec 4, 2024 | 7.65 | 7.67 | 7.54 | 7.61 | 7.61 | -0.39% | 3,378,944 |
| Dec 3, 2024 | 7.75 | 7.79 | 7.64 | 7.64 | 7.64 | -1.55% | 2,328,905 |
| Dec 2, 2024 | 7.82 | 7.82 | 7.67 | 7.76 | 7.76 | -0.51% | 3,591,601 |
| Nov 29, 2024 | 7.86 | 7.87 | 7.77 | 7.80 | 7.80 | 0.13% | 1,618,303 |
| Nov 27, 2024 | 7.83 | 7.90 | 7.76 | 7.79 | 7.79 | -0.26% | 2,352,204 |
| Nov 26, 2024 | 7.81 | 7.84 | 7.69 | 7.81 | 7.81 | -0.13% | 2,509,032 |
| Nov 25, 2024 | 7.82 | 7.87 | 7.81 | 7.82 | 7.82 | 0.64% | 5,530,194 |
| 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 |