Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.36
+0.06 (0.72%)
Jan 16, 2026, 4:00 PM EST - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.25 | 8.38 | 8.24 | 8.34 | - | 0.42% | 3,418,766 |
| Jan 15, 2026 | 8.42 | 8.57 | 8.30 | 8.30 | 8.30 | -1.31% | 3,929,029 |
| Jan 14, 2026 | 8.50 | 8.60 | 8.41 | 8.41 | 8.41 | -0.94% | 3,655,222 |
| Jan 13, 2026 | 8.84 | 8.88 | 8.44 | 8.49 | 8.49 | -3.52% | 3,471,149 |
| Jan 12, 2026 | 8.92 | 9.01 | 8.79 | 8.80 | 8.80 | -2.22% | 4,947,889 |
| Jan 9, 2026 | 9.00 | 9.12 | 8.95 | 9.00 | 9.00 | -0.33% | 5,566,692 |
| Jan 8, 2026 | 8.91 | 9.09 | 8.82 | 9.03 | 9.03 | 1.23% | 6,371,033 |
| Jan 7, 2026 | 8.82 | 8.94 | 8.78 | 8.92 | 8.92 | 0.22% | 4,433,898 |
| Jan 6, 2026 | 8.98 | 9.02 | 8.82 | 8.90 | 8.90 | -1.66% | 4,184,571 |
| Jan 5, 2026 | 8.88 | 9.19 | 8.88 | 9.05 | 9.05 | 0.89% | 4,221,841 |
| Jan 2, 2026 | 9.02 | 9.05 | 8.86 | 8.97 | 8.97 | -0.66% | 3,568,580 |
| Dec 31, 2025 | 9.13 | 9.13 | 9.02 | 9.03 | 9.03 | -0.77% | 2,364,402 |
| Dec 30, 2025 | 9.05 | 9.12 | 9.05 | 9.10 | 9.10 | 0.33% | 1,453,000 |
| Dec 29, 2025 | 9.13 | 9.16 | 9.05 | 9.07 | 9.07 | -0.77% | 2,073,201 |
| Dec 26, 2025 | 9.14 | 9.17 | 9.07 | 9.14 | 9.14 | -0.33% | 2,325,143 |
| Dec 24, 2025 | 9.14 | 9.20 | 9.09 | 9.17 | 9.17 | 0.44% | 1,467,711 |
| Dec 23, 2025 | 9.25 | 9.28 | 9.11 | 9.13 | 9.13 | -1.19% | 2,397,467 |
| Dec 22, 2025 | 9.13 | 9.25 | 9.10 | 9.24 | 9.24 | 0.76% | 3,492,211 |
| Dec 19, 2025 | 9.16 | 9.21 | 9.08 | 9.17 | 9.17 | 0.11% | 8,096,099 |
| Dec 18, 2025 | 9.06 | 9.23 | 9.01 | 9.16 | 9.16 | 1.33% | 4,886,093 |
| Dec 17, 2025 | 8.99 | 9.10 | 8.95 | 9.04 | 9.04 | 0.78% | 4,321,342 |
| Dec 16, 2025 | 8.97 | 9.08 | 8.91 | 8.97 | 8.97 | -0.22% | 4,060,822 |
| Dec 15, 2025 | 8.94 | 9.02 | 8.87 | 8.99 | 8.99 | 1.47% | 4,375,398 |
| Dec 12, 2025 | 9.03 | 9.05 | 8.79 | 8.86 | 8.86 | -1.01% | 3,595,704 |
| Dec 11, 2025 | 8.86 | 9.06 | 8.86 | 8.95 | 8.95 | 1.13% | 7,230,438 |
| Dec 10, 2025 | 8.79 | 8.92 | 8.78 | 8.85 | 8.85 | 0.68% | 4,247,209 |
| Dec 9, 2025 | 8.73 | 8.88 | 8.62 | 8.79 | 8.79 | 1.15% | 2,883,843 |
| Dec 8, 2025 | 8.63 | 8.72 | 8.58 | 8.69 | 8.69 | 0.35% | 4,359,914 |
| Dec 5, 2025 | 8.63 | 8.70 | 8.61 | 8.66 | 8.66 | -0.23% | 2,939,769 |
| Dec 4, 2025 | 8.70 | 8.75 | 8.62 | 8.68 | 8.68 | - | 2,817,105 |
| Dec 3, 2025 | 8.60 | 8.70 | 8.56 | 8.68 | 8.68 | 0.93% | 2,828,531 |
| Dec 2, 2025 | 8.64 | 8.67 | 8.54 | 8.60 | 8.60 | -0.23% | 3,316,613 |
| Dec 1, 2025 | 8.64 | 8.70 | 8.60 | 8.62 | 8.62 | -0.69% | 2,989,588 |
| Nov 28, 2025 | 8.70 | 8.79 | 8.65 | 8.68 | 8.68 | -0.34% | 1,825,270 |
| 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 |