Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
9.11
+0.13 (1.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.01 | 9.15 | 9.00 | 9.11 | 9.11 | 1.45% | 3,912,386 |
| Sep 25, 2025 | 9.00 | 9.04 | 8.94 | 8.98 | 8.98 | -0.11% | 4,395,266 |
| Sep 24, 2025 | 9.00 | 9.07 | 8.96 | 8.99 | 8.99 | -0.33% | 4,600,939 |
| Sep 23, 2025 | 9.05 | 9.08 | 8.98 | 9.02 | 9.02 | -0.11% | 6,016,309 |
| Sep 22, 2025 | 9.00 | 9.05 | 8.92 | 9.03 | 9.03 | - | 5,841,771 |
| Sep 19, 2025 | 8.75 | 9.06 | 8.75 | 9.03 | 9.03 | 3.79% | 11,650,738 |
| Sep 18, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 1.40% | 4,258,709 |
| Sep 17, 2025 | 8.51 | 8.73 | 8.47 | 8.58 | 8.58 | 0.47% | 4,527,142 |
| Sep 16, 2025 | 8.68 | 8.70 | 8.49 | 8.54 | 8.54 | -1.61% | 4,073,052 |
| Sep 15, 2025 | 8.85 | 8.85 | 8.67 | 8.68 | 8.68 | -1.36% | 3,392,469 |
| Sep 12, 2025 | 8.73 | 8.85 | 8.72 | 8.80 | 8.80 | -0.11% | 3,795,731 |
| Sep 11, 2025 | 8.60 | 8.81 | 8.57 | 8.81 | 8.81 | 3.04% | 4,121,028 |
| Sep 10, 2025 | 8.51 | 8.59 | 8.46 | 8.55 | 8.55 | 0.23% | 2,992,800 |
| Sep 9, 2025 | 8.60 | 8.65 | 8.51 | 8.53 | 8.53 | -0.70% | 3,405,341 |
| Sep 8, 2025 | 8.57 | 8.65 | 8.43 | 8.59 | 8.59 | 0.23% | 4,289,903 |
| Sep 5, 2025 | 8.66 | 8.73 | 8.51 | 8.57 | 8.57 | -1.04% | 4,580,438 |
| Sep 4, 2025 | 8.62 | 8.69 | 8.56 | 8.66 | 8.66 | 1.29% | 3,131,688 |
| Sep 3, 2025 | 8.40 | 8.56 | 8.40 | 8.55 | 8.55 | 1.06% | 3,414,831 |
| Sep 2, 2025 | 8.50 | 8.55 | 8.39 | 8.46 | 8.46 | -1.28% | 3,770,586 |
| Aug 29, 2025 | 8.61 | 8.66 | 8.55 | 8.57 | 8.57 | -0.12% | 2,956,419 |
| Aug 28, 2025 | 8.67 | 8.68 | 8.53 | 8.58 | 8.58 | -1.04% | 3,494,553 |
| Aug 27, 2025 | 8.63 | 8.74 | 8.63 | 8.67 | 8.67 | 0.70% | 3,702,727 |
| Aug 26, 2025 | 8.60 | 8.69 | 8.58 | 8.61 | 8.61 | -0.35% | 4,954,547 |
| Aug 25, 2025 | 8.68 | 8.73 | 8.63 | 8.64 | 8.64 | -0.46% | 3,353,076 |
| Aug 22, 2025 | 8.47 | 8.72 | 8.45 | 8.68 | 8.68 | 3.21% | 5,467,750 |
| Aug 21, 2025 | 8.37 | 8.53 | 8.37 | 8.41 | 8.41 | -0.71% | 3,409,824 |
| Aug 20, 2025 | 8.42 | 8.49 | 8.40 | 8.47 | 8.47 | 0.59% | 3,269,666 |
| Aug 19, 2025 | 8.36 | 8.49 | 8.36 | 8.42 | 8.42 | 0.60% | 2,779,129 |
| Aug 18, 2025 | 8.31 | 8.39 | 8.24 | 8.37 | 8.37 | 0.48% | 4,393,971 |
| Aug 15, 2025 | 8.58 | 8.59 | 8.30 | 8.33 | 8.33 | -2.57% | 4,625,251 |
| Aug 14, 2025 | 8.57 | 8.60 | 8.50 | 8.55 | 8.55 | -0.35% | 5,121,234 |
| Aug 13, 2025 | 8.49 | 8.59 | 8.41 | 8.58 | 8.58 | 1.66% | 6,965,788 |
| Aug 12, 2025 | 8.40 | 8.52 | 8.35 | 8.44 | 8.44 | 1.20% | 5,100,323 |
| Aug 11, 2025 | 8.39 | 8.43 | 8.32 | 8.34 | 8.34 | 0.36% | 4,513,331 |
| Aug 8, 2025 | 8.18 | 8.36 | 8.11 | 8.31 | 8.31 | 1.96% | 5,356,006 |
| Aug 7, 2025 | 8.23 | 8.26 | 8.12 | 8.15 | 8.15 | -0.73% | 8,445,841 |
| Aug 6, 2025 | 8.02 | 8.22 | 7.95 | 8.21 | 8.21 | 3.14% | 7,724,620 |
| Aug 5, 2025 | 7.87 | 7.99 | 7.84 | 7.96 | 7.96 | 1.27% | 4,940,482 |
| Aug 4, 2025 | 7.84 | 7.92 | 7.74 | 7.86 | 7.86 | 0.13% | 6,084,576 |
| Aug 1, 2025 | 7.80 | 7.89 | 7.69 | 7.85 | 7.85 | -0.13% | 9,451,728 |
| Jul 31, 2025 | 8.02 | 8.06 | 7.61 | 7.86 | 7.86 | -0.88% | 8,010,629 |
| Jul 30, 2025 | 7.91 | 8.03 | 7.87 | 7.93 | 7.93 | -0.88% | 7,185,625 |
| Jul 29, 2025 | 8.17 | 8.29 | 7.93 | 8.00 | 8.00 | -1.36% | 7,749,259 |
| Jul 28, 2025 | 7.92 | 8.17 | 7.89 | 8.11 | 8.11 | 1.37% | 15,681,548 |
| Jul 25, 2025 | 7.39 | 8.03 | 7.38 | 8.00 | 8.00 | 8.99% | 10,084,342 |
| Jul 24, 2025 | 7.40 | 7.47 | 7.32 | 7.34 | 7.34 | -1.61% | 4,022,536 |
| Jul 23, 2025 | 7.53 | 7.53 | 7.40 | 7.46 | 7.46 | -0.13% | 3,226,007 |
| Jul 22, 2025 | 7.40 | 7.50 | 7.40 | 7.47 | 7.47 | 1.08% | 2,889,752 |
| Jul 21, 2025 | 7.45 | 7.50 | 7.38 | 7.39 | 7.39 | -0.67% | 5,908,335 |
| Jul 18, 2025 | 7.46 | 7.51 | 7.40 | 7.44 | 7.44 | -0.13% | 5,568,376 |