Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
10.09
-0.01 (-0.10%)
Jul 21, 2026, 2:16 PM EDT - Market open
Genworth Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10.16 | 10.19 | 10.03 | 10.04 | - | -0.59% | 439,091 |
| 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 |
| Jun 25, 2026 | 9.28 | 9.42 | 9.25 | 9.40 | 9.40 | 1.18% | 3,341,404 |
| Jun 24, 2026 | 9.20 | 9.32 | 9.13 | 9.29 | 9.29 | 1.31% | 3,232,982 |
| Jun 23, 2026 | 9.02 | 9.18 | 8.96 | 9.17 | 9.17 | 2.57% | 2,868,451 |
| Jun 22, 2026 | 9.00 | 9.10 | 8.94 | 8.94 | 8.94 | -0.11% | 2,669,681 |
| Jun 18, 2026 | 8.97 | 9.04 | 8.90 | 8.95 | 8.95 | -0.22% | 7,892,726 |
| Jun 17, 2026 | 8.90 | 9.00 | 8.86 | 8.97 | 8.97 | 0.11% | 2,894,409 |
| Jun 16, 2026 | 8.92 | 8.97 | 8.89 | 8.96 | 8.96 | 1.13% | 3,216,104 |
| Jun 15, 2026 | 8.88 | 8.98 | 8.81 | 8.86 | 8.86 | -0.56% | 2,446,567 |
| Jun 12, 2026 | 8.88 | 8.96 | 8.84 | 8.91 | 8.91 | 0.79% | 2,188,353 |
| Jun 11, 2026 | 8.99 | 9.00 | 8.82 | 8.84 | 8.84 | -1.01% | 2,045,413 |
| Jun 10, 2026 | 8.84 | 8.96 | 8.77 | 8.93 | 8.93 | 2.53% | 2,316,541 |
| Jun 9, 2026 | 8.56 | 8.73 | 8.56 | 8.71 | 8.71 | 1.52% | 2,537,676 |
| Jun 8, 2026 | 8.59 | 8.67 | 8.57 | 8.58 | 8.58 | -0.92% | 2,236,368 |
| Jun 5, 2026 | 8.51 | 8.69 | 8.51 | 8.66 | 8.66 | 2.12% | 2,695,289 |
| Jun 4, 2026 | 8.46 | 8.51 | 8.35 | 8.48 | 8.48 | 1.56% | 2,358,456 |
| Jun 3, 2026 | 8.45 | 8.53 | 8.27 | 8.35 | 8.35 | -2.00% | 2,991,274 |
| Jun 2, 2026 | 8.50 | 8.64 | 8.50 | 8.52 | 8.52 | 0.24% | 2,082,664 |
| Jun 1, 2026 | 8.53 | 8.65 | 8.48 | 8.50 | 8.50 | -0.70% | 2,999,266 |
| May 29, 2026 | 8.57 | 8.74 | 8.56 | 8.56 | 8.56 | -0.70% | 2,823,484 |
| May 28, 2026 | 8.74 | 8.81 | 8.59 | 8.62 | 8.62 | -2.49% | 2,978,840 |
| May 27, 2026 | 8.96 | 9.01 | 8.80 | 8.84 | 8.84 | -2.10% | 2,109,547 |
| May 26, 2026 | 9.08 | 9.17 | 9.00 | 9.03 | 9.03 | -0.44% | 2,854,304 |
| May 22, 2026 | 9.27 | 9.28 | 9.03 | 9.07 | 9.07 | -1.95% | 2,473,349 |
| May 21, 2026 | 9.25 | 9.27 | 9.11 | 9.25 | 9.25 | -0.64% | 2,227,393 |
| May 20, 2026 | 9.19 | 9.33 | 9.14 | 9.31 | 9.31 | 1.64% | 2,931,764 |
| May 19, 2026 | 9.31 | 9.34 | 9.13 | 9.16 | 9.16 | -1.29% | 2,239,960 |
| May 18, 2026 | 9.06 | 9.31 | 9.06 | 9.28 | 9.28 | 2.32% | 2,171,691 |
| May 15, 2026 | 9.19 | 9.23 | 9.06 | 9.07 | 9.07 | -1.20% | 2,172,086 |
| May 14, 2026 | 9.23 | 9.28 | 9.13 | 9.18 | 9.18 | 0.44% | 1,929,812 |
| May 13, 2026 | 9.07 | 9.17 | 8.98 | 9.14 | 9.14 | 0.55% | 3,274,233 |
| May 12, 2026 | 9.11 | 9.14 | 8.93 | 9.09 | 9.09 | 0.33% | 2,095,720 |
| May 11, 2026 | 9.18 | 9.28 | 9.03 | 9.06 | 9.06 | -0.77% | 1,732,881 |
| May 8, 2026 | 9.18 | 9.22 | 9.09 | 9.13 | 9.13 | -0.11% | 2,287,090 |