Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
9.25
-0.06 (-0.64%)
May 21, 2026, 4:00 PM EDT - Market closed
Genworth Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9.13 | 9.28 | 9.11 | 9.14 | 9.14 | -0.33% | 3,196,691 |
| May 6, 2026 | 9.14 | 9.45 | 8.97 | 9.17 | 9.17 | 3.38% | 3,489,801 |
| May 5, 2026 | 8.87 | 8.98 | 8.85 | 8.87 | 8.87 | - | 3,244,993 |
| May 4, 2026 | 8.74 | 8.91 | 8.70 | 8.87 | 8.87 | 0.68% | 2,336,963 |
| May 1, 2026 | 8.86 | 8.94 | 8.75 | 8.81 | 8.81 | 0.23% | 2,810,598 |
| Apr 30, 2026 | 8.91 | 9.00 | 8.78 | 8.79 | 8.79 | -2.01% | 2,857,250 |
| Apr 29, 2026 | 9.01 | 9.07 | 8.93 | 8.97 | 8.97 | -0.44% | 2,179,396 |
| Apr 28, 2026 | 8.99 | 9.12 | 8.97 | 9.01 | 9.01 | 1.24% | 2,041,794 |
| Apr 27, 2026 | 8.85 | 8.96 | 8.85 | 8.90 | 8.90 | 0.45% | 1,883,567 |
| 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% | 1,620,143 |
| Apr 22, 2026 | 8.81 | 8.84 | 8.69 | 8.79 | 8.79 | -0.45% | 2,119,227 |
| Apr 21, 2026 | 8.83 | 8.88 | 8.78 | 8.83 | 8.83 | -0.23% | 2,196,068 |
| Apr 20, 2026 | 8.70 | 8.89 | 8.69 | 8.85 | 8.85 | 1.49% | 2,825,160 |
| Apr 17, 2026 | 8.62 | 8.78 | 8.59 | 8.72 | 8.72 | 1.75% | 4,403,189 |
| Apr 16, 2026 | 8.66 | 8.71 | 8.55 | 8.57 | 8.57 | -1.15% | 3,179,386 |
| Apr 15, 2026 | 8.59 | 8.72 | 8.55 | 8.67 | 8.67 | 0.81% | 2,133,892 |
| Apr 14, 2026 | 8.57 | 8.62 | 8.53 | 8.60 | 8.60 | -0.12% | 2,413,728 |
| Apr 13, 2026 | 8.66 | 8.68 | 8.45 | 8.61 | 8.61 | -1.60% | 3,137,173 |
| Apr 10, 2026 | 8.65 | 8.83 | 8.58 | 8.75 | 8.75 | 0.23% | 3,677,815 |
| Apr 9, 2026 | 8.72 | 8.83 | 8.70 | 8.73 | 8.73 | -0.46% | 3,252,831 |
| Apr 8, 2026 | 8.83 | 8.88 | 8.72 | 8.77 | 8.77 | 1.62% | 3,426,842 |
| Apr 7, 2026 | 8.50 | 8.68 | 8.49 | 8.63 | 8.63 | 1.05% | 3,777,955 |
| Apr 6, 2026 | 8.35 | 8.55 | 8.35 | 8.54 | 8.54 | 1.79% | 3,123,027 |
| Apr 2, 2026 | 8.16 | 8.43 | 8.09 | 8.39 | 8.39 | 2.44% | 3,200,204 |
| Apr 1, 2026 | 8.13 | 8.29 | 8.12 | 8.19 | 8.19 | 0.86% | 3,346,513 |
| Mar 31, 2026 | 8.20 | 8.23 | 7.95 | 8.12 | 8.12 | 0.87% | 3,097,390 |
| Mar 30, 2026 | 8.02 | 8.13 | 7.98 | 8.05 | 8.05 | 0.75% | 3,071,723 |
| Mar 27, 2026 | 8.25 | 8.28 | 7.98 | 7.99 | 7.99 | -3.85% | 2,777,609 |
| Mar 26, 2026 | 8.19 | 8.35 | 8.11 | 8.31 | 8.31 | 1.84% | 3,578,219 |
| 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% | 2,671,957 |
| Mar 23, 2026 | 8.18 | 8.28 | 8.04 | 8.10 | 8.10 | 1.38% | 3,748,796 |
| Mar 20, 2026 | 8.04 | 8.04 | 7.84 | 7.99 | 7.99 | 0.13% | 7,235,908 |
| Mar 19, 2026 | 7.95 | 8.03 | 7.87 | 7.98 | 7.98 | - | 2,756,159 |
| Mar 18, 2026 | 8.02 | 8.12 | 7.97 | 7.98 | 7.98 | -1.12% | 4,012,477 |
| Mar 17, 2026 | 8.16 | 8.20 | 8.07 | 8.07 | 8.07 | 1.00% | 2,605,997 |
| Mar 16, 2026 | 8.01 | 8.13 | 7.97 | 7.99 | 7.99 | 0.63% | 3,337,813 |
| Mar 13, 2026 | 8.18 | 8.22 | 7.93 | 7.94 | 7.94 | -1.98% | 3,247,982 |
| Mar 12, 2026 | 8.12 | 8.15 | 7.95 | 8.10 | 8.10 | -1.82% | 4,728,936 |