Skip to main content
Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
6.74
-0.11 (-1.61%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Genworth Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20246.856.856.736.746.74-1.61%1,665,508
Oct 30, 20246.816.946.766.856.850.44%1,907,200
Oct 29, 20246.756.856.756.826.820.29%1,863,577
Oct 28, 20246.786.866.766.806.800.89%1,864,700
Oct 25, 20246.926.936.686.746.74-2.46%2,373,018
Oct 24, 20246.916.956.806.916.910.29%3,228,700
Oct 23, 20246.966.966.876.896.89-1.01%1,344,741
Oct 22, 20246.967.016.926.966.96-0.43%1,039,801
Oct 21, 20247.067.106.976.996.99-1.41%2,139,280
Oct 18, 20247.247.247.057.097.09-1.80%1,904,100
Oct 17, 20247.237.247.147.227.220.14%1,754,600
Oct 16, 20247.167.257.167.217.210.98%1,702,700
Oct 15, 20247.167.247.137.147.14-0.14%1,906,554
Oct 14, 20247.197.197.107.157.15-0.28%1,571,985
Oct 11, 20247.137.237.117.177.171.13%2,105,720
Oct 10, 20247.207.227.057.097.09-1.39%2,554,300
Oct 9, 20247.017.246.977.197.192.57%4,590,026
Oct 8, 20246.797.026.777.017.013.24%7,150,100
Oct 7, 20246.886.906.766.796.79-1.45%2,710,900
Oct 4, 20246.786.906.776.896.892.53%1,879,420
Oct 3, 20246.736.776.696.726.72-0.59%1,754,700
Oct 2, 20246.806.856.766.766.76-0.44%1,475,500
Oct 1, 20246.816.856.756.796.79-0.88%3,167,108
Sep 30, 20246.746.856.726.856.851.33%3,535,211
Sep 27, 20246.786.826.726.766.76-0.15%2,518,724
Sep 26, 20246.786.826.746.776.770.59%1,839,838
Sep 25, 20246.746.776.686.736.73-0.15%2,157,643
Sep 24, 20246.856.916.746.746.74-1.61%2,099,733
Sep 23, 20246.886.926.856.856.85-0.44%3,078,146
Sep 20, 20246.826.936.816.886.880.29%8,726,304
Sep 19, 20246.916.916.816.866.860.73%3,855,759
Sep 18, 20246.766.926.746.816.810.89%3,046,205
Sep 17, 20246.796.846.746.756.750.15%2,731,400
Sep 16, 20246.746.786.676.746.740.75%2,258,000
Sep 13, 20246.616.716.546.696.692.14%1,865,334
Sep 12, 20246.526.586.516.556.550.46%1,621,100
Sep 11, 20246.596.596.486.526.52-1.66%2,539,121
Sep 10, 20246.636.666.556.636.63-0.15%3,017,062
Sep 9, 20246.746.766.566.646.64-1.19%2,943,500
Sep 6, 20246.866.936.726.726.72-2.33%2,554,100
Sep 5, 20246.996.996.826.886.88-0.86%1,831,563
Sep 4, 20246.926.986.886.946.940.29%2,192,800
Sep 3, 20246.917.026.896.926.92-0.86%2,399,100
Aug 30, 20246.957.006.916.986.981.01%2,973,600
Aug 29, 20246.896.976.846.916.910.58%2,012,000
Aug 28, 20246.806.926.806.876.870.29%2,051,954
Aug 27, 20246.806.886.776.856.850.29%1,472,139
Aug 26, 20246.896.926.836.836.830.15%2,151,300
Aug 23, 20246.766.846.746.826.821.49%2,450,000
Aug 22, 20246.706.746.696.726.72-1,305,000
Aug 21, 20246.726.766.676.726.720.30%1,700,600
Aug 20, 20246.756.766.686.706.70-1.18%1,865,512
Aug 19, 20246.736.796.726.786.781.19%2,798,527
Aug 16, 20246.636.726.596.706.700.90%2,453,800
Aug 15, 20246.646.726.606.646.641.22%1,753,718
Aug 14, 20246.556.596.496.566.560.61%2,231,300
Aug 13, 20246.466.536.446.526.521.56%2,076,905
Aug 12, 20246.426.496.406.426.420.16%2,556,214
Aug 9, 20246.296.416.276.416.411.91%3,990,200
Aug 8, 20246.326.356.246.296.29-6,338,310
Aug 7, 20246.416.476.246.296.29-1.41%2,304,717
Aug 6, 20246.166.426.136.386.383.57%3,853,319
Aug 5, 20246.206.216.016.166.16-2.38%4,927,226
Aug 2, 20246.396.456.266.316.31-4.25%3,569,708
Aug 1, 20246.836.946.566.596.59-2.66%3,589,600
Jul 31, 20246.846.896.766.776.77-0.59%3,339,749
Jul 30, 20246.786.886.786.816.811.04%1,903,176
Jul 29, 20246.836.866.746.746.74-0.74%1,975,441
Jul 26, 20246.836.886.766.796.790.59%2,039,903
Jul 25, 20246.716.886.696.756.751.05%3,635,200
Jul 24, 20246.726.936.676.686.68-0.60%3,759,039
Jul 23, 20246.616.746.586.726.721.51%3,455,118
Jul 22, 20246.496.626.456.626.622.48%2,459,845
Jul 19, 20246.396.476.376.466.460.94%3,086,563
Jul 18, 20246.406.536.386.406.40-0.93%2,800,171
Jul 17, 20246.366.496.366.466.461.10%2,993,370
Jul 16, 20246.346.416.296.396.391.59%3,453,546
Jul 15, 20246.256.376.226.296.291.62%3,831,508
Jul 12, 20246.246.266.166.196.190.32%2,529,140
Jul 11, 20246.096.206.086.176.172.49%3,293,507
Jul 10, 20245.976.035.976.026.021.18%2,236,549
Jul 9, 20245.996.035.955.955.95-0.50%3,146,170
Jul 8, 20245.986.075.985.985.98-0.17%3,063,469
Jul 5, 20246.016.085.985.995.99-0.66%1,884,035
Jul 3, 20246.116.146.016.036.03-1.47%1,137,211
Jul 2, 20246.056.156.056.126.120.99%1,600,508
Jul 1, 20246.026.136.006.066.060.33%2,410,698
Jun 28, 20246.156.196.026.046.04-0.82%4,302,893
Jun 27, 20246.106.106.046.096.09-1,315,908
Jun 26, 20246.066.116.016.096.09-1,642,831
Jun 25, 20246.116.116.066.096.09-0.33%1,899,865
Jun 24, 20246.106.156.066.116.110.83%2,805,354
Jun 21, 20246.056.126.036.066.06-11,119,191
Jun 20, 20246.016.096.006.066.060.83%1,958,940
Jun 18, 20245.966.035.936.016.010.67%2,426,881
Jun 17, 20245.915.995.875.975.970.51%2,974,297
Jun 14, 20245.925.985.915.945.94-1.00%2,146,070
Jun 13, 20246.056.075.976.006.00-1.48%3,445,062
Jun 12, 20246.116.186.086.096.090.83%3,750,141
Jun 11, 20246.146.176.046.046.04-2.27%2,633,410