Skip to main content
Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
9.46
+0.06 (0.64%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Genworth Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.449.569.409.469.460.64%8,306,329
Jun 25, 20269.289.429.259.409.401.18%3,341,404
Jun 24, 20269.209.329.139.299.291.31%3,232,982
Jun 23, 20269.029.188.969.179.172.57%2,868,451
Jun 22, 20269.009.108.948.948.94-0.11%2,669,681
Jun 18, 20268.979.048.908.958.95-0.22%7,892,726
Jun 17, 20268.909.008.868.978.970.11%2,894,409
Jun 16, 20268.928.978.898.968.961.13%3,216,104
Jun 15, 20268.888.988.818.868.86-0.56%2,446,567
Jun 12, 20268.888.968.848.918.910.79%2,188,353
Jun 11, 20268.999.008.828.848.84-1.01%2,045,413
Jun 10, 20268.848.968.778.938.932.53%2,316,541
Jun 9, 20268.568.738.568.718.711.52%2,537,676
Jun 8, 20268.598.678.578.588.58-0.92%2,236,368
Jun 5, 20268.518.698.518.668.662.12%2,695,289
Jun 4, 20268.468.518.358.488.481.56%2,358,456
Jun 3, 20268.458.538.278.358.35-2.00%2,991,274
Jun 2, 20268.508.648.508.528.520.24%2,082,664
Jun 1, 20268.538.658.488.508.50-0.70%2,999,266
May 29, 20268.578.748.568.568.56-0.70%2,823,484
May 28, 20268.748.818.598.628.62-2.49%2,978,840
May 27, 20268.969.018.808.848.84-2.10%2,109,547
May 26, 20269.089.179.009.039.03-0.44%2,854,304
May 22, 20269.279.289.039.079.07-1.95%2,473,349
May 21, 20269.259.279.119.259.25-0.64%2,227,393
May 20, 20269.199.339.149.319.311.64%2,931,764
May 19, 20269.319.349.139.169.16-1.29%2,239,960
May 18, 20269.069.319.069.289.282.32%2,171,691
May 15, 20269.199.239.069.079.07-1.20%2,172,086
May 14, 20269.239.289.139.189.180.44%1,929,812
May 13, 20269.079.178.989.149.140.55%3,274,233
May 12, 20269.119.148.939.099.090.33%2,095,720
May 11, 20269.189.289.039.069.06-0.77%1,732,881
May 8, 20269.189.229.099.139.13-0.11%2,287,090
May 7, 20269.139.289.119.149.14-0.33%3,196,691
May 6, 20269.149.458.979.179.173.38%3,489,801
May 5, 20268.878.988.858.878.87-3,244,993
May 4, 20268.748.918.708.878.870.68%2,336,963
May 1, 20268.868.948.758.818.810.23%2,810,598
Apr 30, 20268.919.008.788.798.79-2.01%2,857,250
Apr 29, 20269.019.078.938.978.97-0.44%2,179,396
Apr 28, 20268.999.128.979.019.011.24%2,041,794
Apr 27, 20268.858.968.858.908.900.45%1,883,567
Apr 24, 20268.788.968.788.868.86-0.23%1,762,320
Apr 23, 20268.818.908.778.888.881.02%1,620,143
Apr 22, 20268.818.848.698.798.79-0.45%2,119,227
Apr 21, 20268.838.888.788.838.83-0.23%2,196,068
Apr 20, 20268.708.898.698.858.851.49%2,825,160
Apr 17, 20268.628.788.598.728.721.75%4,403,189
Apr 16, 20268.668.718.558.578.57-1.15%3,179,386
Apr 15, 20268.598.728.558.678.670.81%2,133,892
Apr 14, 20268.578.628.538.608.60-0.12%2,413,728
Apr 13, 20268.668.688.458.618.61-1.60%3,137,173
Apr 10, 20268.658.838.588.758.750.23%3,677,815
Apr 9, 20268.728.838.708.738.73-0.46%3,252,831
Apr 8, 20268.838.888.728.778.771.62%3,426,842
Apr 7, 20268.508.688.498.638.631.05%3,777,955
Apr 6, 20268.358.558.358.548.541.79%3,123,027
Apr 2, 20268.168.438.098.398.392.44%3,200,204
Apr 1, 20268.138.298.128.198.190.86%3,346,513
Mar 31, 20268.208.237.958.128.120.87%3,097,390
Mar 30, 20268.028.137.988.058.050.75%3,071,723
Mar 27, 20268.258.287.987.997.99-3.85%2,777,609
Mar 26, 20268.198.358.118.318.311.84%3,578,219
Mar 25, 20268.188.208.058.168.160.87%2,632,892
Mar 24, 20268.038.168.038.098.09-0.12%2,671,957
Mar 23, 20268.188.288.048.108.101.38%3,748,796
Mar 20, 20268.048.047.847.997.990.13%7,235,908
Mar 19, 20267.958.037.877.987.98-2,756,159
Mar 18, 20268.028.127.977.987.98-1.12%4,012,477
Mar 17, 20268.168.208.078.078.071.00%2,605,997
Mar 16, 20268.018.137.977.997.990.63%3,337,813
Mar 13, 20268.188.227.937.947.94-1.98%3,247,982
Mar 12, 20268.128.157.958.108.10-1.82%4,728,936
Mar 11, 20268.348.408.188.258.25-1.08%3,001,949
Mar 10, 20268.348.508.298.348.34-0.12%4,041,426
Mar 9, 20268.338.438.158.358.35-0.95%4,286,000
Mar 6, 20268.388.468.158.438.43-1.06%3,952,994
Mar 5, 20268.488.578.458.528.52-0.47%3,516,462
Mar 4, 20268.478.598.388.568.561.30%3,740,922
Mar 3, 20268.398.488.228.458.45-1.17%3,889,044
Mar 2, 20268.318.628.318.558.551.30%3,712,034
Feb 27, 20268.588.648.378.448.44-2.43%3,613,360
Feb 26, 20268.608.718.538.658.651.65%4,044,064
Feb 25, 20268.568.638.388.518.51-0.47%3,439,159
Feb 24, 20268.218.728.168.558.553.01%5,102,623
Feb 23, 20268.738.838.308.308.30-5.47%4,902,088
Feb 20, 20268.848.878.738.788.78-3,288,338
Feb 19, 20268.878.888.708.788.78-0.90%2,584,973
Feb 18, 20268.989.068.808.868.86-1.56%2,522,768
Feb 17, 20268.949.088.929.009.000.90%2,756,050
Feb 13, 20268.959.018.848.928.92-0.89%3,026,808
Feb 12, 20269.149.178.869.009.00-0.66%3,150,788
Feb 11, 20268.949.108.899.069.061.34%2,387,037
Feb 10, 20268.939.018.818.948.940.68%2,562,436
Feb 9, 20269.029.078.848.888.88-1.66%3,661,369
Feb 6, 20268.999.098.979.039.030.89%3,242,994
Feb 5, 20268.969.068.888.958.950.45%4,977,382
Feb 4, 20268.519.008.508.918.914.82%5,721,380
Feb 3, 20268.448.598.338.508.500.35%3,813,424