Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
9.40
-0.34 (-3.49%)
At close: Oct 9, 2026, 4:00 PM EDT
9.25
-0.15 (-1.60%)
After-hours: Oct 9, 2026, 7:52 PM EDT
Genworth Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.57 | 9.67 | 9.35 | 9.40 | 9.40 | -3.49% | 3,343,575 |
| 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 |
| 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 |