Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
7.11
-0.27 (-3.66%)
At close: Apr 3, 2025, 4:00 PM
7.12
+0.01 (0.10%)
After-hours: Apr 3, 2025, 8:00 PM EDT
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.10 | 7.19 | 6.97 | 7.11 | 7.11 | -3.66% | 10,361,769 |
| Apr 2, 2025 | 7.18 | 7.39 | 7.17 | 7.38 | 7.38 | 1.79% | 6,006,115 |
| Apr 1, 2025 | 7.06 | 7.30 | 7.01 | 7.25 | 7.25 | 2.26% | 4,946,871 |
| Mar 31, 2025 | 7.01 | 7.14 | 6.96 | 7.09 | 7.09 | 0.28% | 3,632,727 |
| Mar 28, 2025 | 7.25 | 7.26 | 7.00 | 7.07 | 7.07 | -2.62% | 3,321,413 |
| Mar 27, 2025 | 7.17 | 7.28 | 7.11 | 7.26 | 7.26 | 1.54% | 5,358,277 |
| Mar 26, 2025 | 7.16 | 7.26 | 7.13 | 7.15 | 7.15 | 0.28% | 3,117,328 |
| Mar 25, 2025 | 7.20 | 7.27 | 7.09 | 7.13 | 7.13 | -0.83% | 2,931,220 |
| Mar 24, 2025 | 7.03 | 7.20 | 6.98 | 7.19 | 7.19 | 3.75% | 5,517,929 |
| Mar 21, 2025 | 6.98 | 7.05 | 6.91 | 6.93 | 6.93 | -1.56% | 10,813,350 |
| Mar 20, 2025 | 6.85 | 7.14 | 6.85 | 7.04 | 7.04 | 1.73% | 7,913,648 |
| Mar 19, 2025 | 6.83 | 6.97 | 6.76 | 6.92 | 6.92 | 1.76% | 5,540,611 |
| Mar 18, 2025 | 6.78 | 6.86 | 6.76 | 6.80 | 6.80 | -0.15% | 4,530,601 |
| Mar 17, 2025 | 6.59 | 6.82 | 6.59 | 6.81 | 6.81 | 2.71% | 4,430,983 |
| Mar 14, 2025 | 6.50 | 6.64 | 6.43 | 6.63 | 6.63 | 2.79% | 3,893,132 |
| Mar 13, 2025 | 6.50 | 6.63 | 6.44 | 6.45 | 6.45 | 0.16% | 3,805,113 |
| Mar 12, 2025 | 6.57 | 6.57 | 6.37 | 6.44 | 6.44 | -0.77% | 6,273,857 |
| Mar 11, 2025 | 6.49 | 6.54 | 6.41 | 6.49 | 6.49 | 0.31% | 6,505,400 |
| Mar 10, 2025 | 6.61 | 6.63 | 6.43 | 6.47 | 6.47 | -2.85% | 6,359,083 |
| Mar 7, 2025 | 6.64 | 6.72 | 6.55 | 6.66 | 6.66 | 0.30% | 6,266,842 |
| Mar 6, 2025 | 6.67 | 6.74 | 6.58 | 6.64 | 6.64 | -1.19% | 6,713,196 |
| Mar 5, 2025 | 6.65 | 6.77 | 6.64 | 6.72 | 6.72 | 1.20% | 4,211,822 |
| Mar 4, 2025 | 6.80 | 6.82 | 6.64 | 6.64 | 6.64 | -3.91% | 5,480,080 |
| Mar 3, 2025 | 6.93 | 7.06 | 6.87 | 6.91 | 6.91 | -0.58% | 5,016,507 |
| Feb 28, 2025 | 6.84 | 6.96 | 6.82 | 6.95 | 6.95 | 1.61% | 5,653,809 |
| Feb 27, 2025 | 6.73 | 6.87 | 6.73 | 6.84 | 6.84 | 1.63% | 5,277,331 |
| Feb 26, 2025 | 6.54 | 6.76 | 6.54 | 6.73 | 6.73 | 2.44% | 5,036,674 |
| Feb 25, 2025 | 6.62 | 6.65 | 6.56 | 6.57 | 6.57 | - | 4,083,102 |
| Feb 24, 2025 | 6.55 | 6.67 | 6.55 | 6.57 | 6.57 | 0.61% | 4,874,895 |
| Feb 21, 2025 | 6.71 | 6.73 | 6.52 | 6.53 | 6.53 | -1.51% | 5,023,119 |
| Feb 20, 2025 | 6.71 | 6.75 | 6.56 | 6.63 | 6.63 | -1.63% | 8,141,662 |
| Feb 19, 2025 | 6.98 | 7.08 | 6.70 | 6.74 | 6.74 | -7.92% | 10,174,050 |
| Feb 18, 2025 | 7.27 | 7.38 | 7.27 | 7.32 | 7.32 | 0.41% | 5,488,231 |
| Feb 14, 2025 | 7.31 | 7.33 | 7.26 | 7.29 | 7.29 | 0.28% | 3,734,158 |
| Feb 13, 2025 | 7.27 | 7.28 | 7.18 | 7.27 | 7.27 | 0.97% | 5,116,410 |
| Feb 12, 2025 | 7.30 | 7.32 | 7.15 | 7.20 | 7.20 | -2.31% | 7,010,190 |
| Feb 11, 2025 | 7.36 | 7.43 | 7.36 | 7.37 | 7.37 | -0.27% | 3,888,766 |
| Feb 10, 2025 | 7.42 | 7.43 | 7.35 | 7.39 | 7.39 | 0.14% | 3,267,823 |
| Feb 7, 2025 | 7.39 | 7.43 | 7.33 | 7.38 | 7.38 | -0.27% | 4,202,167 |
| Feb 6, 2025 | 7.47 | 7.47 | 7.29 | 7.40 | 7.40 | -0.27% | 3,300,678 |
| Feb 5, 2025 | 7.33 | 7.43 | 7.32 | 7.42 | 7.42 | 1.37% | 3,945,126 |
| Feb 4, 2025 | 7.21 | 7.45 | 7.19 | 7.32 | 7.32 | 1.10% | 4,363,933 |
| Feb 3, 2025 | 7.15 | 7.28 | 7.10 | 7.24 | 7.24 | 0.14% | 4,304,308 |
| Jan 31, 2025 | 7.29 | 7.32 | 7.20 | 7.23 | 7.23 | -0.82% | 3,929,372 |
| Jan 30, 2025 | 7.37 | 7.41 | 7.26 | 7.29 | 7.29 | -0.41% | 3,732,239 |
| Jan 29, 2025 | 7.23 | 7.36 | 7.23 | 7.32 | 7.32 | 0.83% | 5,777,893 |
| Jan 28, 2025 | 7.24 | 7.35 | 7.22 | 7.26 | 7.26 | 0.28% | 2,785,610 |
| Jan 27, 2025 | 7.06 | 7.25 | 7.03 | 7.24 | 7.24 | 3.13% | 5,391,516 |
| Jan 24, 2025 | 6.97 | 7.03 | 6.97 | 7.02 | 7.02 | 0.14% | 2,184,582 |
| Jan 23, 2025 | 6.95 | 7.07 | 6.91 | 7.01 | 7.01 | 0.86% | 4,857,098 |