Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
7.26
-0.13 (-1.76%)
Jul 15, 2025, 4:00 PM - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.36 | 7.39 | 7.25 | 7.26 | 7.26 | -1.76% | 6,074,578 |
| Jul 14, 2025 | 7.29 | 7.40 | 7.27 | 7.39 | 7.39 | 1.37% | 4,626,774 |
| Jul 11, 2025 | 7.31 | 7.37 | 7.26 | 7.29 | 7.29 | -1.62% | 4,875,988 |
| Jul 10, 2025 | 7.51 | 7.55 | 7.38 | 7.41 | 7.41 | -1.59% | 4,618,698 |
| Jul 9, 2025 | 7.85 | 7.85 | 7.53 | 7.53 | 7.53 | -3.59% | 7,538,288 |
| Jul 8, 2025 | 7.85 | 7.91 | 7.80 | 7.81 | 7.81 | -0.26% | 4,971,538 |
| Jul 7, 2025 | 7.94 | 8.08 | 7.79 | 7.83 | 7.83 | -2.00% | 7,208,421 |
| Jul 3, 2025 | 7.86 | 8.01 | 7.84 | 7.99 | 7.99 | 2.04% | 4,301,703 |
| Jul 2, 2025 | 7.88 | 7.90 | 7.74 | 7.83 | 7.83 | -0.51% | 7,793,513 |
| Jul 1, 2025 | 7.74 | 7.97 | 7.73 | 7.87 | 7.87 | 1.16% | 9,146,370 |
| Jun 30, 2025 | 7.87 | 7.87 | 7.77 | 7.78 | 7.78 | -0.77% | 6,062,117 |
| Jun 27, 2025 | 7.81 | 7.88 | 7.75 | 7.84 | 7.84 | 0.38% | 9,585,663 |
| Jun 26, 2025 | 7.77 | 7.85 | 7.75 | 7.81 | 7.81 | 1.03% | 4,555,689 |
| Jun 25, 2025 | 7.83 | 7.87 | 7.71 | 7.73 | 7.73 | -1.78% | 4,143,567 |
| Jun 24, 2025 | 7.91 | 8.00 | 7.85 | 7.87 | 7.87 | -0.25% | 4,821,417 |
| Jun 23, 2025 | 7.76 | 7.92 | 7.66 | 7.89 | 7.89 | 1.54% | 6,986,939 |
| Jun 20, 2025 | 7.84 | 7.89 | 7.74 | 7.77 | 7.77 | -0.13% | 12,478,728 |
| Jun 18, 2025 | 7.09 | 7.84 | 7.07 | 7.78 | 7.78 | 13.74% | 22,738,148 |
| Jun 17, 2025 | 7.18 | 7.18 | 6.75 | 6.84 | 6.84 | -4.74% | 10,166,372 |
| Jun 16, 2025 | 7.03 | 7.30 | 6.99 | 7.18 | 7.18 | 3.31% | 11,399,697 |
| Jun 13, 2025 | 6.96 | 7.08 | 6.92 | 6.95 | 6.95 | -1.56% | 6,069,189 |
| Jun 12, 2025 | 6.86 | 7.07 | 6.84 | 7.06 | 7.06 | 2.02% | 5,330,092 |
| Jun 11, 2025 | 6.90 | 6.97 | 6.85 | 6.92 | 6.92 | 0.73% | 4,635,269 |
| Jun 10, 2025 | 6.91 | 6.95 | 6.81 | 6.87 | 6.87 | -0.58% | 5,508,930 |
| Jun 9, 2025 | 6.96 | 6.96 | 6.79 | 6.91 | 6.91 | -0.72% | 9,588,633 |
| Jun 6, 2025 | 6.88 | 6.96 | 6.79 | 6.96 | 6.96 | 2.65% | 7,934,911 |
| Jun 5, 2025 | 6.94 | 6.94 | 6.72 | 6.78 | 6.78 | -2.31% | 7,740,615 |
| Jun 4, 2025 | 7.07 | 7.12 | 6.94 | 6.94 | 6.94 | -1.84% | 5,200,240 |
| Jun 3, 2025 | 7.08 | 7.15 | 6.97 | 7.07 | 7.07 | -0.14% | 6,553,743 |
| Jun 2, 2025 | 7.04 | 7.10 | 6.97 | 7.08 | 7.08 | 0.43% | 6,468,873 |
| May 30, 2025 | 7.00 | 7.09 | 6.92 | 7.05 | 7.05 | 0.43% | 8,622,993 |
| May 29, 2025 | 6.91 | 7.02 | 6.89 | 7.02 | 7.02 | 2.03% | 7,111,026 |
| May 28, 2025 | 6.96 | 6.99 | 6.87 | 6.88 | 6.88 | -1.43% | 6,545,186 |
| May 27, 2025 | 6.87 | 6.99 | 6.78 | 6.98 | 6.98 | 2.80% | 5,330,758 |
| May 23, 2025 | 6.63 | 6.81 | 6.63 | 6.79 | 6.79 | 0.74% | 11,777,074 |
| May 22, 2025 | 6.95 | 6.97 | 6.73 | 6.74 | 6.74 | -3.16% | 9,532,398 |
| May 21, 2025 | 7.16 | 7.21 | 6.94 | 6.96 | 6.96 | -3.60% | 10,528,982 |
| May 20, 2025 | 7.22 | 7.34 | 7.22 | 7.22 | 7.22 | - | 9,162,080 |
| May 19, 2025 | 7.16 | 7.28 | 7.11 | 7.22 | 7.22 | 0.14% | 7,350,717 |
| May 16, 2025 | 7.06 | 7.24 | 7.04 | 7.21 | 7.21 | 2.41% | 9,411,243 |
| May 15, 2025 | 6.91 | 7.07 | 6.91 | 7.04 | 7.04 | 1.59% | 6,394,064 |
| 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 |