Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
10.35
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Genworth Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.37 | 10.45 | 10.32 | 10.35 | 10.35 | -0.29% | 3,611,703 |
| Sep 3, 2026 | 10.40 | 10.69 | 10.37 | 10.38 | 10.38 | 2.47% | 5,969,712 |
| Sep 2, 2026 | 10.08 | 10.17 | 10.03 | 10.13 | 10.13 | 1.30% | 3,650,566 |
| Sep 1, 2026 | 9.98 | 10.13 | 9.91 | 10.00 | 10.00 | 0.60% | 3,473,860 |
| Aug 31, 2026 | 9.95 | 10.09 | 9.91 | 9.94 | 9.94 | -0.40% | 3,143,096 |
| Aug 28, 2026 | 9.96 | 10.05 | 9.91 | 9.98 | 9.98 | 0.50% | 1,871,986 |
| Aug 27, 2026 | 9.83 | 10.00 | 9.83 | 9.93 | 9.93 | 0.20% | 2,007,692 |
| Aug 26, 2026 | 9.85 | 9.96 | 9.81 | 9.91 | 9.91 | 0.51% | 2,561,792 |
| Aug 25, 2026 | 9.90 | 9.91 | 9.80 | 9.86 | 9.86 | -0.30% | 2,294,335 |
| Aug 24, 2026 | 9.91 | 10.03 | 9.88 | 9.89 | 9.89 | 0.10% | 2,480,149 |
| Aug 21, 2026 | 9.90 | 9.97 | 9.85 | 9.88 | 9.88 | 0.20% | 2,812,156 |
| Aug 20, 2026 | 9.87 | 9.93 | 9.80 | 9.86 | 9.86 | -0.60% | 1,787,394 |
| Aug 19, 2026 | 9.97 | 10.19 | 9.92 | 9.92 | 9.92 | -1.59% | 2,456,842 |
| Aug 18, 2026 | 10.17 | 10.25 | 10.08 | 10.08 | 10.08 | -0.10% | 1,968,250 |
| Aug 17, 2026 | 10.19 | 10.28 | 10.06 | 10.09 | 10.09 | -0.69% | 2,181,915 |
| Aug 14, 2026 | 9.98 | 10.17 | 9.98 | 10.16 | 10.16 | 1.70% | 1,823,624 |
| Aug 13, 2026 | 10.08 | 10.16 | 9.94 | 9.99 | 9.99 | -0.30% | 2,202,149 |
| Aug 12, 2026 | 9.80 | 10.04 | 9.77 | 10.02 | 10.02 | 2.35% | 3,277,036 |
| Aug 11, 2026 | 9.77 | 9.87 | 9.71 | 9.79 | 9.79 | -0.10% | 2,527,369 |
| Aug 10, 2026 | 9.58 | 9.82 | 9.53 | 9.80 | 9.80 | 1.14% | 3,250,084 |
| Aug 7, 2026 | 9.70 | 9.72 | 9.53 | 9.69 | 9.69 | -0.21% | 2,885,569 |
| Aug 6, 2026 | 9.76 | 9.91 | 9.54 | 9.71 | 9.71 | 0.21% | 3,753,870 |
| Aug 5, 2026 | 9.79 | 9.82 | 9.64 | 9.69 | 9.69 | -1.22% | 2,459,033 |
| Aug 4, 2026 | 9.75 | 9.85 | 9.75 | 9.81 | 9.81 | -0.10% | 2,508,670 |
| Aug 3, 2026 | 9.91 | 10.08 | 9.80 | 9.82 | 9.82 | -0.10% | 2,599,357 |
| Jul 31, 2026 | 9.88 | 9.98 | 9.79 | 9.83 | 9.83 | -1.31% | 2,746,179 |
| Jul 30, 2026 | 10.12 | 10.14 | 9.86 | 9.96 | 9.96 | -1.19% | 2,075,256 |
| Jul 29, 2026 | 10.04 | 10.12 | 10.00 | 10.08 | 10.08 | 0.20% | 2,122,738 |
| Jul 28, 2026 | 9.93 | 10.11 | 9.91 | 10.06 | 10.06 | 1.62% | 3,047,728 |
| Jul 27, 2026 | 9.96 | 10.03 | 9.88 | 9.90 | 9.90 | -0.20% | 2,275,976 |
| Jul 24, 2026 | 9.87 | 10.08 | 9.87 | 9.92 | 9.92 | 0.10% | 2,887,426 |
| Jul 23, 2026 | 9.95 | 10.01 | 9.74 | 9.91 | 9.91 | -0.90% | 5,363,613 |
| Jul 22, 2026 | 10.15 | 10.19 | 9.86 | 10.00 | 10.00 | -1.28% | 3,411,919 |
| Jul 21, 2026 | 10.16 | 10.19 | 10.02 | 10.13 | 10.13 | 0.30% | 2,666,410 |
| Jul 20, 2026 | 10.06 | 10.20 | 10.06 | 10.10 | 10.10 | 0.10% | 2,160,410 |
| Jul 17, 2026 | 10.02 | 10.15 | 9.95 | 10.09 | 10.09 | 0.70% | 2,744,028 |
| Jul 16, 2026 | 9.82 | 10.09 | 9.76 | 10.02 | 10.02 | 2.87% | 4,276,732 |
| Jul 15, 2026 | 9.74 | 9.99 | 9.67 | 9.74 | 9.74 | 0.31% | 3,276,494 |
| Jul 14, 2026 | 9.54 | 9.76 | 9.54 | 9.71 | 9.71 | 1.57% | 2,449,976 |
| Jul 13, 2026 | 9.35 | 9.65 | 9.30 | 9.56 | 9.56 | 3.91% | 2,828,319 |
| Jul 10, 2026 | 9.24 | 9.27 | 9.09 | 9.20 | 9.20 | -0.22% | 1,818,977 |
| Jul 9, 2026 | 9.25 | 9.29 | 9.19 | 9.22 | 9.22 | 0.22% | 2,109,149 |
| Jul 8, 2026 | 9.34 | 9.46 | 9.18 | 9.20 | 9.20 | -3.56% | 3,528,655 |
| Jul 7, 2026 | 9.62 | 9.69 | 9.53 | 9.54 | 9.54 | - | 1,927,366 |
| Jul 6, 2026 | 9.56 | 9.69 | 9.51 | 9.54 | 9.54 | -0.73% | 2,460,426 |
| Jul 2, 2026 | 9.61 | 9.62 | 9.53 | 9.61 | 9.61 | 0.63% | 2,034,326 |
| Jul 1, 2026 | 9.54 | 9.65 | 9.50 | 9.55 | 9.55 | 0.84% | 3,206,491 |
| Jun 30, 2026 | 9.50 | 9.61 | 9.43 | 9.47 | 9.47 | -0.53% | 3,178,576 |
| Jun 29, 2026 | 9.41 | 9.55 | 9.39 | 9.52 | 9.52 | 0.63% | 3,064,557 |
| Jun 26, 2026 | 9.44 | 9.56 | 9.40 | 9.46 | 9.46 | 0.64% | 8,306,329 |