Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.81
+0.02 (0.23%)
May 1, 2026, 4:00 PM EDT - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.86 | 8.94 | 8.75 | 8.81 | 8.81 | 0.23% | 2,607,895 |
| Apr 30, 2026 | 8.91 | 9.00 | 8.78 | 8.79 | 8.79 | -2.01% | 2,708,063 |
| Apr 29, 2026 | 9.01 | 9.07 | 8.93 | 8.97 | 8.97 | -0.44% | 2,009,172 |
| Apr 28, 2026 | 8.99 | 9.12 | 8.97 | 9.01 | 9.01 | 1.24% | 2,041,677 |
| Apr 27, 2026 | 8.85 | 8.96 | 8.85 | 8.90 | 8.90 | 0.45% | 1,883,566 |
| Apr 24, 2026 | 8.78 | 8.96 | 8.78 | 8.86 | 8.86 | -0.23% | 1,762,320 |
| Apr 23, 2026 | 8.81 | 8.90 | 8.77 | 8.88 | 8.88 | 1.02% | 1,606,414 |
| Apr 22, 2026 | 8.81 | 8.84 | 8.69 | 8.79 | 8.79 | -0.45% | 2,119,226 |
| Apr 21, 2026 | 8.83 | 8.88 | 8.78 | 8.83 | 8.83 | -0.23% | 2,196,065 |
| Apr 20, 2026 | 8.70 | 8.89 | 8.69 | 8.85 | 8.85 | 1.49% | 2,663,346 |
| Apr 17, 2026 | 8.62 | 8.78 | 8.59 | 8.72 | 8.72 | 1.75% | 4,398,152 |
| Apr 16, 2026 | 8.66 | 8.71 | 8.55 | 8.57 | 8.57 | -1.15% | 3,179,362 |
| Apr 15, 2026 | 8.59 | 8.72 | 8.55 | 8.67 | 8.67 | 0.81% | 2,092,842 |
| Apr 14, 2026 | 8.57 | 8.62 | 8.53 | 8.60 | 8.60 | -0.12% | 2,387,645 |
| Apr 13, 2026 | 8.66 | 8.68 | 8.45 | 8.61 | 8.61 | -1.60% | 3,124,395 |
| Apr 10, 2026 | 8.65 | 8.83 | 8.58 | 8.75 | 8.75 | 0.23% | 3,589,125 |
| Apr 9, 2026 | 8.72 | 8.83 | 8.70 | 8.73 | 8.73 | -0.46% | 3,252,766 |
| Apr 8, 2026 | 8.83 | 8.88 | 8.72 | 8.77 | 8.77 | 1.62% | 3,426,840 |
| Apr 7, 2026 | 8.50 | 8.68 | 8.49 | 8.63 | 8.63 | 1.05% | 3,776,242 |
| Apr 6, 2026 | 8.35 | 8.55 | 8.35 | 8.54 | 8.54 | 1.79% | 3,098,963 |
| Apr 2, 2026 | 8.16 | 8.43 | 8.09 | 8.39 | 8.39 | 2.44% | 3,200,192 |
| Apr 1, 2026 | 8.13 | 8.29 | 8.12 | 8.19 | 8.19 | 0.86% | 3,346,512 |
| Mar 31, 2026 | 8.20 | 8.23 | 7.95 | 8.12 | 8.12 | 0.87% | 3,026,970 |
| Mar 30, 2026 | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | 0.75% | 3,071,721 |
| Mar 27, 2026 | 8.25 | 8.28 | 7.98 | 7.99 | 7.99 | -3.85% | 2,749,000 |
| Mar 26, 2026 | 8.19 | 8.35 | 8.11 | 8.31 | 8.31 | 1.84% | 3,544,954 |
| Mar 25, 2026 | 8.18 | 8.20 | 8.05 | 8.16 | 8.16 | 0.87% | 2,632,892 |
| Mar 24, 2026 | 8.03 | 8.16 | 8.03 | 8.09 | 8.09 | -0.12% | 2,671,954 |
| Mar 23, 2026 | 8.18 | 8.28 | 8.04 | 8.10 | 8.10 | 1.38% | 3,737,788 |
| Mar 20, 2026 | 8.04 | 8.04 | 7.84 | 7.99 | 7.99 | 0.13% | 6,662,307 |
| Mar 19, 2026 | 7.95 | 8.03 | 7.87 | 7.98 | 7.98 | - | 2,756,158 |
| Mar 18, 2026 | 8.02 | 8.12 | 7.97 | 7.98 | 7.98 | -1.12% | 4,012,471 |
| Mar 17, 2026 | 8.16 | 8.20 | 8.07 | 8.07 | 8.07 | 1.00% | 2,230,125 |
| Mar 16, 2026 | 8.01 | 8.13 | 7.97 | 7.99 | 7.99 | 0.63% | 3,337,776 |
| Mar 13, 2026 | 8.18 | 8.22 | 7.93 | 7.94 | 7.94 | -1.98% | 3,247,981 |
| Mar 12, 2026 | 8.12 | 8.15 | 7.95 | 8.10 | 8.10 | -1.82% | 4,728,788 |
| Mar 11, 2026 | 8.34 | 8.40 | 8.18 | 8.25 | 8.25 | -1.08% | 3,001,947 |
| Mar 10, 2026 | 8.34 | 8.50 | 8.29 | 8.34 | 8.34 | -0.12% | 4,041,420 |
| Mar 9, 2026 | 8.33 | 8.43 | 8.15 | 8.35 | 8.35 | -0.95% | 4,285,727 |
| Mar 6, 2026 | 8.38 | 8.46 | 8.15 | 8.43 | 8.43 | -1.06% | 3,951,739 |
| Mar 5, 2026 | 8.48 | 8.57 | 8.45 | 8.52 | 8.52 | -0.47% | 3,515,441 |
| Mar 4, 2026 | 8.47 | 8.59 | 8.38 | 8.56 | 8.56 | 1.30% | 3,740,907 |
| Mar 3, 2026 | 8.39 | 8.48 | 8.22 | 8.45 | 8.45 | -1.17% | 3,841,791 |
| Mar 2, 2026 | 8.31 | 8.62 | 8.31 | 8.55 | 8.55 | 1.30% | 3,682,542 |
| Feb 27, 2026 | 8.58 | 8.64 | 8.37 | 8.44 | 8.44 | -2.43% | 3,573,058 |
| Feb 26, 2026 | 8.60 | 8.71 | 8.53 | 8.65 | 8.65 | 1.65% | 4,021,105 |
| Feb 25, 2026 | 8.56 | 8.63 | 8.38 | 8.51 | 8.51 | -0.47% | 3,382,524 |
| Feb 24, 2026 | 8.21 | 8.72 | 8.16 | 8.55 | 8.55 | 3.01% | 4,721,766 |
| Feb 23, 2026 | 8.73 | 8.83 | 8.30 | 8.30 | 8.30 | -5.47% | 4,754,755 |
| Feb 20, 2026 | 8.84 | 8.87 | 8.73 | 8.78 | 8.78 | - | 3,261,733 |