Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.42
+0.10 (1.20%)
At close: Oct 30, 2025, 4:00 PM EDT
8.38
-0.05 (-0.53%)
After-hours: Oct 30, 2025, 7:00 PM EDT
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.31 | 8.52 | 8.31 | 8.45 | - | 1.56% | 3,135,791 |
| Oct 29, 2025 | 8.34 | 8.46 | 8.26 | 8.32 | 8.32 | -0.95% | 4,078,725 |
| Oct 28, 2025 | 8.39 | 8.47 | 8.33 | 8.40 | 8.40 | -0.24% | 3,453,185 |
| Oct 27, 2025 | 8.57 | 8.60 | 8.39 | 8.42 | 8.42 | -1.64% | 2,968,213 |
| Oct 24, 2025 | 8.62 | 8.63 | 8.54 | 8.56 | 8.56 | 0.47% | 3,170,768 |
| Oct 23, 2025 | 8.43 | 8.57 | 8.38 | 8.52 | 8.52 | 1.07% | 3,784,705 |
| Oct 22, 2025 | 8.65 | 8.76 | 8.31 | 8.43 | 8.43 | -3.44% | 7,474,742 |
| Oct 21, 2025 | 8.68 | 8.79 | 8.63 | 8.73 | 8.73 | 0.69% | 3,676,144 |
| Oct 20, 2025 | 8.58 | 8.70 | 8.51 | 8.67 | 8.67 | 1.40% | 3,393,739 |
| Oct 17, 2025 | 8.52 | 8.58 | 8.46 | 8.55 | 8.55 | 0.35% | 4,107,044 |
| Oct 16, 2025 | 8.75 | 8.75 | 8.47 | 8.52 | 8.52 | -3.07% | 4,760,544 |
| Oct 15, 2025 | 8.83 | 8.89 | 8.71 | 8.79 | 8.79 | -0.34% | 3,094,180 |
| Oct 14, 2025 | 8.63 | 8.86 | 8.63 | 8.82 | 8.82 | 1.61% | 3,700,122 |
| Oct 13, 2025 | 8.57 | 8.77 | 8.57 | 8.68 | 8.68 | 1.88% | 5,199,293 |
| Oct 10, 2025 | 8.73 | 8.76 | 8.52 | 8.52 | 8.52 | -1.84% | 4,871,446 |
| Oct 9, 2025 | 8.84 | 8.84 | 8.65 | 8.68 | 8.68 | -0.69% | 3,965,795 |
| Oct 8, 2025 | 8.82 | 8.88 | 8.70 | 8.74 | 8.74 | -0.34% | 2,744,982 |
| Oct 7, 2025 | 8.81 | 8.93 | 8.74 | 8.77 | 8.77 | -0.68% | 4,150,475 |
| Oct 6, 2025 | 8.95 | 9.03 | 8.79 | 8.83 | 8.83 | -1.23% | 4,747,358 |
| Oct 3, 2025 | 8.91 | 9.03 | 8.91 | 8.94 | 8.94 | 0.45% | 4,748,927 |
| Oct 2, 2025 | 8.77 | 8.93 | 8.73 | 8.90 | 8.90 | 0.79% | 4,604,388 |
| Oct 1, 2025 | 8.84 | 8.94 | 8.79 | 8.83 | 8.83 | -0.79% | 3,966,911 |
| Sep 30, 2025 | 8.93 | 9.04 | 8.85 | 8.90 | 8.90 | -0.56% | 4,166,912 |
| Sep 29, 2025 | 9.10 | 9.10 | 8.91 | 8.95 | 8.95 | -1.76% | 3,864,283 |
| Sep 26, 2025 | 9.01 | 9.15 | 9.00 | 9.11 | 9.11 | 1.45% | 4,046,074 |
| 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 |