Skip to main content
logo
Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.75
+0.02 (0.23%)
At close: Apr 10, 2026, 4:00 PM EDT
8.64
-0.11 (-1.26%)
After-hours: Apr 10, 2026, 7:57 PM EDT

Genworth Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20268.658.838.588.758.750.23%3,589,125
Apr 9, 20268.728.838.708.738.73-0.46%3,252,766
Apr 8, 20268.838.888.728.778.771.62%3,426,840
Apr 7, 20268.508.688.498.638.631.05%3,776,242
Apr 6, 20268.358.558.358.548.541.79%3,098,963
Apr 2, 20268.168.438.098.398.392.44%3,200,192
Apr 1, 20268.138.298.128.198.190.86%3,346,512
Mar 31, 20268.208.237.958.128.120.87%3,026,970
Mar 30, 20268.028.137.988.058.050.75%3,071,721
Mar 27, 20268.258.287.987.997.99-3.85%2,749,000
Mar 26, 20268.198.358.118.318.311.84%3,544,954
Mar 25, 20268.188.208.058.168.160.87%2,632,892
Mar 24, 20268.038.168.038.098.09-0.12%2,671,954
Mar 23, 20268.188.288.048.108.101.38%3,737,788
Mar 20, 20268.048.047.847.997.990.13%6,662,307
Mar 19, 20267.958.037.877.987.98-2,756,158
Mar 18, 20268.028.127.977.987.98-1.12%4,012,471
Mar 17, 20268.168.208.078.078.071.00%2,230,125
Mar 16, 20268.018.137.977.997.990.63%3,337,776
Mar 13, 20268.188.227.937.947.94-1.98%3,247,981
Mar 12, 20268.128.157.958.108.10-1.82%4,728,788
Mar 11, 20268.348.408.188.258.25-1.08%3,001,947
Mar 10, 20268.348.508.298.348.34-0.12%4,041,420
Mar 9, 20268.338.438.158.358.35-0.95%4,285,727
Mar 6, 20268.388.468.158.438.43-1.06%3,951,739
Mar 5, 20268.488.578.458.528.52-0.47%3,515,441
Mar 4, 20268.478.598.388.568.561.30%3,740,907
Mar 3, 20268.398.488.228.458.45-1.17%3,841,791
Mar 2, 20268.318.628.318.558.551.30%3,682,542
Feb 27, 20268.588.648.378.448.44-2.43%3,573,058
Feb 26, 20268.608.718.538.658.651.65%4,021,105
Feb 25, 20268.568.638.388.518.51-0.47%3,382,524
Feb 24, 20268.218.728.168.558.553.01%4,721,766
Feb 23, 20268.738.838.308.308.30-5.47%4,754,755
Feb 20, 20268.848.878.738.788.78-3,261,733
Feb 19, 20268.878.888.708.788.78-0.90%2,584,960
Feb 18, 20268.989.068.808.868.86-1.56%2,522,753
Feb 17, 20268.949.088.929.009.000.90%2,756,047
Feb 13, 20268.959.018.848.928.92-0.89%3,026,784
Feb 12, 20269.149.178.869.009.00-0.66%3,150,568
Feb 11, 20268.949.108.899.069.061.34%2,207,516
Feb 10, 20268.939.018.818.948.940.68%2,562,090
Feb 9, 20269.029.078.848.888.88-1.66%3,661,366
Feb 6, 20268.999.098.979.039.030.89%3,242,935
Feb 5, 20268.969.068.888.958.950.45%4,977,370
Feb 4, 20268.519.008.508.918.914.82%5,721,364
Feb 3, 20268.448.598.338.508.500.35%3,813,379
Feb 2, 20268.398.538.338.478.471.56%3,840,422
Jan 30, 20268.348.408.228.348.34-0.71%3,550,995
Jan 29, 20268.238.418.208.408.402.82%5,295,034