Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.71
-0.06 (-0.68%)
At close: Nov 26, 2025, 4:00 PM EST
8.84
+0.13 (1.49%)
After-hours: Nov 26, 2025, 7:06 PM EST
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8.74 | 8.85 | 8.71 | 8.71 | 8.71 | -0.68% | 5,757,718 |
| Nov 25, 2025 | 8.60 | 8.86 | 8.57 | 8.77 | 8.77 | 2.10% | 4,666,194 |
| Nov 24, 2025 | 8.59 | 8.66 | 8.49 | 8.59 | 8.59 | - | 5,004,581 |
| Nov 21, 2025 | 8.51 | 8.65 | 8.43 | 8.59 | 8.59 | 1.90% | 5,216,248 |
| Nov 20, 2025 | 8.52 | 8.66 | 8.41 | 8.43 | 8.43 | -0.24% | 6,005,642 |
| Nov 19, 2025 | 8.41 | 8.50 | 8.37 | 8.45 | 8.45 | 0.48% | 3,228,969 |
| Nov 18, 2025 | 8.19 | 8.49 | 8.08 | 8.41 | 8.41 | 1.69% | 4,248,961 |
| Nov 17, 2025 | 8.54 | 8.57 | 8.26 | 8.27 | 8.27 | -3.05% | 4,024,448 |
| Nov 14, 2025 | 8.43 | 8.58 | 8.36 | 8.53 | 8.53 | 0.83% | 4,963,513 |
| Nov 13, 2025 | 8.46 | 8.56 | 8.41 | 8.46 | 8.46 | -0.24% | 4,213,896 |
| Nov 12, 2025 | 8.44 | 8.65 | 8.44 | 8.48 | 8.48 | -0.12% | 4,962,570 |
| Nov 11, 2025 | 8.61 | 8.68 | 8.48 | 8.49 | 8.49 | -1.62% | 4,164,518 |
| Nov 10, 2025 | 8.61 | 8.75 | 8.60 | 8.63 | 8.63 | -0.46% | 4,248,681 |
| Nov 7, 2025 | 8.54 | 8.67 | 8.44 | 8.67 | 8.67 | 0.93% | 4,756,507 |
| Nov 6, 2025 | 8.73 | 8.94 | 8.57 | 8.59 | 8.59 | 0.23% | 5,227,715 |
| Nov 5, 2025 | 8.56 | 8.69 | 8.50 | 8.57 | 8.57 | 0.47% | 4,846,064 |
| Nov 4, 2025 | 8.37 | 8.61 | 8.37 | 8.53 | 8.53 | 0.95% | 5,467,751 |
| Nov 3, 2025 | 8.47 | 8.47 | 8.29 | 8.45 | 8.45 | 0.12% | 5,517,307 |
| Oct 31, 2025 | 8.39 | 8.47 | 8.34 | 8.44 | 8.44 | 0.24% | 4,724,261 |
| Oct 30, 2025 | 8.31 | 8.52 | 8.31 | 8.42 | 8.42 | 1.20% | 5,161,107 |
| 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 |