Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.44
-0.21 (-2.43%)
Feb 27, 2026, 4:00 PM EST - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.58 | 8.64 | 8.37 | 8.44 | 8.44 | -2.43% | 3,573,058 |
| Feb 26, 2026 | 8.60 | 8.71 | 8.53 | 8.65 | 8.65 | 1.65% | 4,021,105 |
| Feb 25, 2026 | 8.56 | 8.63 | 8.38 | 8.51 | 8.51 | -0.47% | 3,382,524 |
| Feb 24, 2026 | 8.21 | 8.72 | 8.16 | 8.55 | 8.55 | 3.01% | 4,721,766 |
| Feb 23, 2026 | 8.73 | 8.83 | 8.30 | 8.30 | 8.30 | -5.47% | 4,754,755 |
| Feb 20, 2026 | 8.84 | 8.87 | 8.73 | 8.78 | 8.78 | - | 3,261,733 |
| Feb 19, 2026 | 8.87 | 8.88 | 8.70 | 8.78 | 8.78 | -0.90% | 2,584,960 |
| Feb 18, 2026 | 8.98 | 9.06 | 8.80 | 8.86 | 8.86 | -1.56% | 2,522,753 |
| Feb 17, 2026 | 8.94 | 9.08 | 8.92 | 9.00 | 9.00 | 0.90% | 2,756,047 |
| Feb 13, 2026 | 8.95 | 9.01 | 8.84 | 8.92 | 8.92 | -0.89% | 3,026,784 |
| Feb 12, 2026 | 9.14 | 9.17 | 8.86 | 9.00 | 9.00 | -0.66% | 3,150,568 |
| Feb 11, 2026 | 8.94 | 9.10 | 8.89 | 9.06 | 9.06 | 1.34% | 2,207,516 |
| Feb 10, 2026 | 8.93 | 9.01 | 8.81 | 8.94 | 8.94 | 0.68% | 2,562,090 |
| Feb 9, 2026 | 9.02 | 9.07 | 8.84 | 8.88 | 8.88 | -1.66% | 3,661,366 |
| Feb 6, 2026 | 8.99 | 9.09 | 8.97 | 9.03 | 9.03 | 0.89% | 3,242,935 |
| Feb 5, 2026 | 8.96 | 9.06 | 8.88 | 8.95 | 8.95 | 0.45% | 4,977,370 |
| Feb 4, 2026 | 8.51 | 9.00 | 8.50 | 8.91 | 8.91 | 4.82% | 5,721,364 |
| Feb 3, 2026 | 8.44 | 8.59 | 8.33 | 8.50 | 8.50 | 0.35% | 3,813,379 |
| Feb 2, 2026 | 8.39 | 8.53 | 8.33 | 8.47 | 8.47 | 1.56% | 3,840,422 |
| Jan 30, 2026 | 8.34 | 8.40 | 8.22 | 8.34 | 8.34 | -0.71% | 3,550,995 |
| Jan 29, 2026 | 8.23 | 8.41 | 8.20 | 8.40 | 8.40 | 2.82% | 5,295,034 |
| Jan 28, 2026 | 8.22 | 8.25 | 8.14 | 8.17 | 8.17 | -0.85% | 3,050,030 |
| Jan 27, 2026 | 8.33 | 8.34 | 8.20 | 8.24 | 8.24 | -1.08% | 2,867,013 |
| Jan 26, 2026 | 8.17 | 8.34 | 8.14 | 8.33 | 8.33 | 2.33% | 3,846,478 |
| Jan 23, 2026 | 8.19 | 8.23 | 8.02 | 8.14 | 8.14 | -1.57% | 3,119,810 |
| Jan 22, 2026 | 8.25 | 8.32 | 8.20 | 8.27 | 8.27 | 0.49% | 2,649,299 |
| Jan 21, 2026 | 8.17 | 8.36 | 8.17 | 8.23 | 8.23 | 0.49% | 3,681,745 |
| Jan 20, 2026 | 8.28 | 8.38 | 8.16 | 8.19 | 8.19 | -2.27% | 3,208,216 |
| Jan 16, 2026 | 8.25 | 8.38 | 8.24 | 8.38 | 8.38 | 0.96% | 5,084,263 |
| Jan 15, 2026 | 8.42 | 8.57 | 8.30 | 8.30 | 8.30 | -1.31% | 3,929,029 |
| Jan 14, 2026 | 8.50 | 8.60 | 8.41 | 8.41 | 8.41 | -0.94% | 3,655,222 |
| Jan 13, 2026 | 8.84 | 8.88 | 8.44 | 8.49 | 8.49 | -3.52% | 3,471,149 |
| Jan 12, 2026 | 8.92 | 9.01 | 8.79 | 8.80 | 8.80 | -2.22% | 4,947,889 |
| Jan 9, 2026 | 9.00 | 9.12 | 8.95 | 9.00 | 9.00 | -0.33% | 5,566,692 |
| Jan 8, 2026 | 8.91 | 9.09 | 8.82 | 9.03 | 9.03 | 1.23% | 6,371,033 |
| Jan 7, 2026 | 8.82 | 8.94 | 8.78 | 8.92 | 8.92 | 0.22% | 4,433,898 |
| Jan 6, 2026 | 8.98 | 9.02 | 8.82 | 8.90 | 8.90 | -1.66% | 4,184,571 |
| Jan 5, 2026 | 8.88 | 9.19 | 8.88 | 9.05 | 9.05 | 0.89% | 4,221,841 |
| Jan 2, 2026 | 9.02 | 9.05 | 8.86 | 8.97 | 8.97 | -0.66% | 3,568,580 |
| Dec 31, 2025 | 9.13 | 9.13 | 9.02 | 9.03 | 9.03 | -0.77% | 2,364,402 |
| Dec 30, 2025 | 9.05 | 9.12 | 9.05 | 9.10 | 9.10 | 0.33% | 1,453,000 |
| Dec 29, 2025 | 9.13 | 9.16 | 9.05 | 9.07 | 9.07 | -0.77% | 2,073,201 |
| Dec 26, 2025 | 9.14 | 9.17 | 9.07 | 9.14 | 9.14 | -0.33% | 2,325,143 |
| Dec 24, 2025 | 9.14 | 9.20 | 9.09 | 9.17 | 9.17 | 0.44% | 1,467,711 |
| Dec 23, 2025 | 9.25 | 9.28 | 9.11 | 9.13 | 9.13 | -1.19% | 2,397,467 |
| Dec 22, 2025 | 9.13 | 9.25 | 9.10 | 9.24 | 9.24 | 0.76% | 3,492,211 |
| Dec 19, 2025 | 9.16 | 9.21 | 9.08 | 9.17 | 9.17 | 0.11% | 8,096,099 |
| Dec 18, 2025 | 9.06 | 9.23 | 9.01 | 9.16 | 9.16 | 1.33% | 4,886,093 |
| Dec 17, 2025 | 8.99 | 9.10 | 8.95 | 9.04 | 9.04 | 0.78% | 4,321,342 |
| Dec 16, 2025 | 8.97 | 9.08 | 8.91 | 8.97 | 8.97 | -0.22% | 4,060,822 |