Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.78
-0.25 (-2.77%)
At close: Oct 30, 2026, 4:00 PM EDT
8.80
+0.02 (0.23%)
After-hours: Oct 30, 2026, 7:56 PM EDT
Genworth Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.85 | 8.99 | 8.65 | 8.78 | 8.78 | -2.77% | 2,854,884 |
| Oct 29, 2026 | 8.90 | 9.07 | 8.90 | 9.03 | 9.03 | 1.69% | 1,747,368 |
| Oct 28, 2026 | 8.90 | 8.94 | 8.82 | 8.88 | 8.88 | -0.11% | 1,859,906 |
| Oct 27, 2026 | 8.89 | 8.98 | 8.84 | 8.89 | 8.89 | 0.34% | 2,413,154 |
| Oct 26, 2026 | 8.98 | 9.07 | 8.85 | 8.86 | 8.86 | -0.56% | 2,764,793 |
| Oct 23, 2026 | 8.88 | 9.13 | 8.85 | 8.91 | 8.91 | -0.34% | 2,932,207 |
| Oct 22, 2026 | 8.84 | 9.06 | 8.84 | 8.94 | 8.94 | 1.02% | 4,439,964 |
| Oct 21, 2026 | 8.94 | 9.09 | 8.74 | 8.85 | 8.85 | -1.34% | 3,332,372 |
| Oct 20, 2026 | 8.96 | 9.14 | 8.93 | 8.97 | 8.97 | 0.34% | 3,290,157 |
| Oct 19, 2026 | 9.01 | 9.07 | 8.89 | 8.94 | 8.94 | -1.43% | 2,071,684 |
| Oct 16, 2026 | 8.94 | 9.10 | 8.93 | 9.07 | 9.07 | 1.45% | 2,757,298 |
| Oct 15, 2026 | 8.90 | 9.03 | 8.87 | 8.94 | 8.94 | 1.36% | 3,540,589 |
| Oct 14, 2026 | 8.81 | 8.87 | 8.68 | 8.82 | 8.82 | -0.79% | 3,324,542 |
| Oct 13, 2026 | 9.07 | 9.14 | 8.81 | 8.89 | 8.89 | -1.77% | 3,306,366 |
| Oct 12, 2026 | 9.42 | 9.46 | 9.00 | 9.05 | 9.05 | -3.72% | 2,633,086 |
| Oct 9, 2026 | 9.57 | 9.67 | 9.35 | 9.40 | 9.40 | -3.49% | 3,343,540 |
| Oct 8, 2026 | 9.63 | 9.76 | 9.54 | 9.74 | 9.74 | 1.14% | 3,566,172 |
| Oct 7, 2026 | 9.58 | 9.72 | 9.58 | 9.63 | 9.63 | - | 4,455,184 |
| Oct 6, 2026 | 9.60 | 9.71 | 9.56 | 9.63 | 9.63 | 0.42% | 3,672,601 |
| Oct 5, 2026 | 9.52 | 9.73 | 9.52 | 9.59 | 9.59 | 0.42% | 4,895,517 |
| Oct 2, 2026 | 9.31 | 9.62 | 9.31 | 9.55 | 9.55 | 2.58% | 4,750,925 |
| Oct 1, 2026 | 8.93 | 9.33 | 8.88 | 9.31 | 9.31 | 3.79% | 4,843,683 |
| Sep 30, 2026 | 9.20 | 9.29 | 8.93 | 8.97 | 8.97 | -2.82% | 4,308,289 |
| Sep 29, 2026 | 9.38 | 9.47 | 9.15 | 9.23 | 9.23 | -1.60% | 3,260,431 |
| Sep 28, 2026 | 9.41 | 9.44 | 9.31 | 9.38 | 9.38 | -0.53% | 2,694,929 |
| Sep 25, 2026 | 9.49 | 9.49 | 9.29 | 9.43 | 9.43 | -0.21% | 3,006,706 |
| Sep 24, 2026 | 9.66 | 9.71 | 9.44 | 9.45 | 9.45 | -1.87% | 2,986,321 |
| Sep 23, 2026 | 9.72 | 9.77 | 9.58 | 9.63 | 9.63 | -1.33% | 2,708,368 |
| Sep 22, 2026 | 10.10 | 10.10 | 9.76 | 9.76 | 9.76 | -2.69% | 3,813,107 |
| Sep 21, 2026 | 10.08 | 10.26 | 10.03 | 10.03 | 10.03 | -0.20% | 3,704,632 |
| Sep 18, 2026 | 10.18 | 10.18 | 9.93 | 10.05 | 10.05 | -1.76% | 9,137,209 |
| Sep 17, 2026 | 10.12 | 10.29 | 10.08 | 10.23 | 10.23 | 1.39% | 4,349,564 |
| Sep 16, 2026 | 10.00 | 10.20 | 9.90 | 10.09 | 10.09 | 0.80% | 7,125,034 |
| Sep 15, 2026 | 9.95 | 10.22 | 9.81 | 10.01 | 10.01 | -5.57% | 9,114,471 |
| Sep 14, 2026 | 10.52 | 10.66 | 10.49 | 10.60 | 10.60 | 1.05% | 3,777,775 |
| Sep 11, 2026 | 10.57 | 10.62 | 10.45 | 10.49 | 10.49 | 0.19% | 3,296,755 |
| Sep 10, 2026 | 10.61 | 10.63 | 10.39 | 10.47 | 10.47 | -0.19% | 3,294,400 |
| Sep 9, 2026 | 10.42 | 10.54 | 10.33 | 10.49 | 10.49 | 0.67% | 3,785,106 |
| Sep 8, 2026 | 10.26 | 10.52 | 10.19 | 10.42 | 10.42 | 0.68% | 4,843,377 |
| 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 |