Skip to main content
Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.24
-0.19 (-2.25%)
Mar 9, 2026, 1:12 PM EDT - Market open

Genworth Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.338.358.188.25--2.14%1,031,340
Mar 6, 20268.388.468.158.438.43-1.06%3,951,739
Mar 5, 20268.488.578.458.528.52-0.47%3,515,441
Mar 4, 20268.478.598.388.568.561.30%3,740,907
Mar 3, 20268.398.488.228.458.45-1.17%3,841,791
Mar 2, 20268.318.628.318.558.551.30%3,682,542
Feb 27, 20268.588.648.378.448.44-2.43%3,573,058
Feb 26, 20268.608.718.538.658.651.65%4,021,105
Feb 25, 20268.568.638.388.518.51-0.47%3,382,524
Feb 24, 20268.218.728.168.558.553.01%4,721,766
Feb 23, 20268.738.838.308.308.30-5.47%4,754,755
Feb 20, 20268.848.878.738.788.78-3,261,733
Feb 19, 20268.878.888.708.788.78-0.90%2,584,960
Feb 18, 20268.989.068.808.868.86-1.56%2,522,753
Feb 17, 20268.949.088.929.009.000.90%2,756,047
Feb 13, 20268.959.018.848.928.92-0.89%3,026,784
Feb 12, 20269.149.178.869.009.00-0.66%3,150,568
Feb 11, 20268.949.108.899.069.061.34%2,207,516
Feb 10, 20268.939.018.818.948.940.68%2,562,090
Feb 9, 20269.029.078.848.888.88-1.66%3,661,366
Feb 6, 20268.999.098.979.039.030.89%3,242,935
Feb 5, 20268.969.068.888.958.950.45%4,977,370
Feb 4, 20268.519.008.508.918.914.82%5,721,364
Feb 3, 20268.448.598.338.508.500.35%3,813,379
Feb 2, 20268.398.538.338.478.471.56%3,840,422
Jan 30, 20268.348.408.228.348.34-0.71%3,550,995
Jan 29, 20268.238.418.208.408.402.82%5,295,034
Jan 28, 20268.228.258.148.178.17-0.85%3,050,030
Jan 27, 20268.338.348.208.248.24-1.08%2,867,013
Jan 26, 20268.178.348.148.338.332.33%3,846,478
Jan 23, 20268.198.238.028.148.14-1.57%3,119,810
Jan 22, 20268.258.328.208.278.270.49%2,649,299
Jan 21, 20268.178.368.178.238.230.49%3,681,745
Jan 20, 20268.288.388.168.198.19-2.27%3,208,216
Jan 16, 20268.258.388.248.388.380.96%5,084,263
Jan 15, 20268.428.578.308.308.30-1.31%3,929,029
Jan 14, 20268.508.608.418.418.41-0.94%3,655,222
Jan 13, 20268.848.888.448.498.49-3.52%3,471,149
Jan 12, 20268.929.018.798.808.80-2.22%4,947,889
Jan 9, 20269.009.128.959.009.00-0.33%5,566,692
Jan 8, 20268.919.098.829.039.031.23%6,371,033
Jan 7, 20268.828.948.788.928.920.22%4,433,898
Jan 6, 20268.989.028.828.908.90-1.66%4,184,571
Jan 5, 20268.889.198.889.059.050.89%4,221,841
Jan 2, 20269.029.058.868.978.97-0.66%3,568,580
Dec 31, 20259.139.139.029.039.03-0.77%2,364,402
Dec 30, 20259.059.129.059.109.100.33%1,453,000
Dec 29, 20259.139.169.059.079.07-0.77%2,073,201
Dec 26, 20259.149.179.079.149.14-0.33%2,325,143
Dec 24, 20259.149.209.099.179.170.44%1,467,711
Dec 23, 20259.259.289.119.139.13-1.19%2,397,467
Dec 22, 20259.139.259.109.249.240.76%3,492,211
Dec 19, 20259.169.219.089.179.170.11%8,096,099
Dec 18, 20259.069.239.019.169.161.33%4,886,093
Dec 17, 20258.999.108.959.049.040.78%4,321,342
Dec 16, 20258.979.088.918.978.97-0.22%4,060,822
Dec 15, 20258.949.028.878.998.991.47%4,375,398
Dec 12, 20259.039.058.798.868.86-1.01%3,595,704
Dec 11, 20258.869.068.868.958.951.13%7,230,438
Dec 10, 20258.798.928.788.858.850.68%4,247,209
Dec 9, 20258.738.888.628.798.791.15%2,883,843
Dec 8, 20258.638.728.588.698.690.35%4,359,914
Dec 5, 20258.638.708.618.668.66-0.23%2,939,769
Dec 4, 20258.708.758.628.688.68-2,817,105
Dec 3, 20258.608.708.568.688.680.93%2,828,531
Dec 2, 20258.648.678.548.608.60-0.23%3,316,613
Dec 1, 20258.648.708.608.628.62-0.69%2,989,588
Nov 28, 20258.708.798.658.688.68-0.34%1,825,270
Nov 26, 20258.748.858.718.718.71-0.68%5,757,718
Nov 25, 20258.608.868.578.778.772.10%4,666,194
Nov 24, 20258.598.668.498.598.59-5,004,581
Nov 21, 20258.518.658.438.598.591.90%5,216,248
Nov 20, 20258.528.668.418.438.43-0.24%6,005,642
Nov 19, 20258.418.508.378.458.450.48%3,228,969
Nov 18, 20258.198.498.088.418.411.69%4,248,961
Nov 17, 20258.548.578.268.278.27-3.05%4,024,448
Nov 14, 20258.438.588.368.538.530.83%4,963,513
Nov 13, 20258.468.568.418.468.46-0.24%4,213,896
Nov 12, 20258.448.658.448.488.48-0.12%4,962,570
Nov 11, 20258.618.688.488.498.49-1.62%4,164,518
Nov 10, 20258.618.758.608.638.63-0.46%4,248,681
Nov 7, 20258.548.678.448.678.670.93%4,756,507
Nov 6, 20258.738.948.578.598.590.23%5,227,715
Nov 5, 20258.568.698.508.578.570.47%4,846,064
Nov 4, 20258.378.618.378.538.530.95%5,467,751
Nov 3, 20258.478.478.298.458.450.12%5,517,307
Oct 31, 20258.398.478.348.448.440.24%4,724,261
Oct 30, 20258.318.528.318.428.421.20%5,161,107
Oct 29, 20258.348.468.268.328.32-0.95%4,078,725
Oct 28, 20258.398.478.338.408.40-0.24%3,453,185
Oct 27, 20258.578.608.398.428.42-1.64%2,968,213
Oct 24, 20258.628.638.548.568.560.47%3,170,768
Oct 23, 20258.438.578.388.528.521.07%3,784,705
Oct 22, 20258.658.768.318.438.43-3.44%7,474,742
Oct 21, 20258.688.798.638.738.730.69%3,676,144
Oct 20, 20258.588.708.518.678.671.40%3,393,739
Oct 17, 20258.528.588.468.558.550.35%4,107,044
Oct 16, 20258.758.758.478.528.52-3.07%4,760,544
Oct 15, 20258.838.898.718.798.79-0.34%3,094,180
Oct 14, 20258.638.868.638.828.821.61%3,700,122