Skip to main content
Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
9.01
+0.11 (1.24%)
At close: Apr 28, 2026, 4:00 PM EDT
8.91
-0.10 (-1.11%)
After-hours: Apr 28, 2026, 7:41 PM EDT

Genworth Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.999.128.979.019.011.24%2,041,677
Apr 27, 20268.858.968.858.908.900.45%1,883,566
Apr 24, 20268.788.968.788.868.86-0.23%1,762,320
Apr 23, 20268.818.908.778.888.881.02%1,606,414
Apr 22, 20268.818.848.698.798.79-0.45%2,119,226
Apr 21, 20268.838.888.788.838.83-0.23%2,196,065
Apr 20, 20268.708.898.698.858.851.49%2,663,346
Apr 17, 20268.628.788.598.728.721.75%4,398,152
Apr 16, 20268.668.718.558.578.57-1.15%3,179,362
Apr 15, 20268.598.728.558.678.670.81%2,092,842
Apr 14, 20268.578.628.538.608.60-0.12%2,387,645
Apr 13, 20268.668.688.458.618.61-1.60%3,124,395
Apr 10, 20268.658.838.588.758.750.23%3,589,125
Apr 9, 20268.728.838.708.738.73-0.46%3,252,766
Apr 8, 20268.838.888.728.778.771.62%3,426,840
Apr 7, 20268.508.688.498.638.631.05%3,776,242
Apr 6, 20268.358.558.358.548.541.79%3,098,963
Apr 2, 20268.168.438.098.398.392.44%3,200,192
Apr 1, 20268.138.298.128.198.190.86%3,346,512
Mar 31, 20268.208.237.958.128.120.87%3,026,970
Mar 30, 20268.028.137.988.058.050.75%3,071,721
Mar 27, 20268.258.287.987.997.99-3.85%2,749,000
Mar 26, 20268.198.358.118.318.311.84%3,544,954
Mar 25, 20268.188.208.058.168.160.87%2,632,892
Mar 24, 20268.038.168.038.098.09-0.12%2,671,954
Mar 23, 20268.188.288.048.108.101.38%3,737,788
Mar 20, 20268.048.047.847.997.990.13%6,662,307
Mar 19, 20267.958.037.877.987.98-2,756,158
Mar 18, 20268.028.127.977.987.98-1.12%4,012,471
Mar 17, 20268.168.208.078.078.071.00%2,230,125
Mar 16, 20268.018.137.977.997.990.63%3,337,776
Mar 13, 20268.188.227.937.947.94-1.98%3,247,981
Mar 12, 20268.128.157.958.108.10-1.82%4,728,788
Mar 11, 20268.348.408.188.258.25-1.08%3,001,947
Mar 10, 20268.348.508.298.348.34-0.12%4,041,420
Mar 9, 20268.338.438.158.358.35-0.95%4,285,727
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