Genworth Financial, Inc. GNW
NYSE · United States · Finance
$8.97-0.26 (-2.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.97 | -2.82% | $9.20 | $9.29 | $8.93 | 5.46M |
| 2026-09-29 | $9.23 | -1.60% | $9.38 | $9.47 | $9.15 | 3.26M |
| 2026-09-28 | $9.38 | -0.53% | $9.41 | $9.44 | $9.31 | 2.76M |
| 2026-09-25 | $9.43 | -0.21% | $9.49 | $9.49 | $9.29 | 4.41M |
| 2026-09-24 | $9.45 | -1.87% | $9.66 | $9.71 | $9.44 | 2.99M |
| 2026-09-23 | $9.63 | -1.33% | $9.72 | $9.77 | $9.58 | 2.71M |
| 2026-09-22 | $9.76 | -2.69% | $10.10 | $10.10 | $9.76 | 3.82M |
| 2026-09-21 | $10.03 | -0.20% | $10.08 | $10.26 | $10.03 | 3.71M |
| 2026-09-18 | $10.05 | -1.76% | $10.18 | $10.18 | $9.93 | 10.27M |
| 2026-09-17 | $10.23 | +1.39% | $10.12 | $10.29 | $10.08 | 4.35M |
| 2026-09-16 | $10.09 | +0.80% | $10.00 | $10.20 | $9.90 | 7.13M |
| 2026-09-15 | $10.01 | -5.57% | $9.95 | $10.22 | $9.81 | 9.77M |
| 2026-09-14 | $10.60 | +1.05% | $10.52 | $10.66 | $10.49 | 3.99M |
| 2026-09-11 | $10.49 | +0.19% | $10.57 | $10.62 | $10.45 | 3.67M |
| 2026-09-10 | $10.47 | -0.19% | $10.61 | $10.63 | $10.39 | 3.29M |
| 2026-09-09 | $10.49 | +0.67% | $10.42 | $10.54 | $10.33 | 3.79M |
| 2026-09-08 | $10.42 | +0.68% | $10.26 | $10.52 | $10.19 | 4.98M |
| 2026-09-04 | $10.35 | -0.29% | $10.37 | $10.45 | $10.32 | 3.81M |
| 2026-09-03 | $10.38 | +2.47% | $10.40 | $10.69 | $10.37 | 6.07M |
| 2026-09-02 | $10.13 | +1.30% | $10.08 | $10.17 | $10.03 | 3.77M |
| 2026-09-01 | $10.00 | +0.60% | $9.98 | $10.13 | $9.91 | 3.82M |
| 2026-08-31 | $9.94 | -0.40% | $9.95 | $10.09 | $9.91 | 3.22M |
| 2026-08-28 | $9.98 | +0.50% | $9.96 | $10.05 | $9.91 | 1.87M |
| 2026-08-27 | $9.93 | +0.20% | $9.83 | $10.00 | $9.83 | 2.01M |
| 2026-08-26 | $9.91 | +0.51% | $9.85 | $9.96 | $9.81 | 2.59M |
| 2026-08-25 | $9.86 | -0.30% | $9.90 | $9.91 | $9.80 | 2.29M |
| 2026-08-24 | $9.89 | +0.10% | $9.91 | $10.03 | $9.88 | 2.48M |
| 2026-08-21 | $9.88 | +0.20% | $9.90 | $9.97 | $9.85 | 2.81M |
| 2026-08-20 | $9.86 | -0.60% | $9.87 | $9.93 | $9.80 | 1.79M |
| 2026-08-19 | $9.92 | -1.59% | $9.97 | $10.19 | $9.92 | 2.48M |
| 2026-08-18 | $10.08 | -0.10% | $10.17 | $10.25 | $10.08 | 1.97M |
| 2026-08-17 | $10.09 | -0.69% | $10.19 | $10.28 | $10.06 | 2.18M |
| 2026-08-14 | $10.16 | +1.70% | $9.98 | $10.17 | $9.98 | 1.82M |
| 2026-08-13 | $9.99 | -0.30% | $10.08 | $10.16 | $9.94 | 2.20M |
| 2026-08-12 | $10.02 | +2.35% | $9.80 | $10.04 | $9.77 | 3.28M |
| 2026-08-11 | $9.79 | -0.10% | $9.77 | $9.87 | $9.71 | 2.53M |
| 2026-08-10 | $9.80 | +1.14% | $9.58 | $9.82 | $9.53 | 3.31M |
| 2026-08-07 | $9.69 | -0.21% | $9.70 | $9.72 | $9.53 | 2.89M |
| 2026-08-06 | $9.71 | +0.21% | $9.76 | $9.91 | $9.54 | 3.75M |
| 2026-08-05 | $9.69 | -1.22% | $9.79 | $9.81 | $9.64 | 2.46M |
| 2026-08-04 | $9.81 | -0.10% | $9.75 | $9.85 | $9.75 | 2.51M |
| 2026-08-03 | $9.82 | -0.10% | $9.91 | $10.08 | $9.80 | 2.60M |
| 2026-07-31 | $9.83 | -1.31% | $9.88 | $9.98 | $9.79 | 2.75M |
| 2026-07-30 | $9.96 | -1.19% | $10.12 | $10.14 | $9.86 | 2.08M |
| 2026-07-29 | $10.08 | +0.20% | $10.04 | $10.12 | $10.00 | 2.12M |
| 2026-07-28 | $10.06 | +1.62% | $9.93 | $10.11 | $9.91 | 3.05M |
| 2026-07-27 | $9.90 | -0.20% | $9.96 | $10.03 | $9.88 | 2.28M |
| 2026-07-24 | $9.92 | +0.10% | $9.87 | $10.08 | $9.87 | 2.89M |
| 2026-07-23 | $9.91 | -0.90% | $9.95 | $10.01 | $9.74 | 5.36M |
| 2026-07-22 | $10.00 | -1.28% | $10.15 | $10.19 | $9.86 | 3.41M |
| 2026-07-21 | $10.13 | +0.30% | $10.16 | $10.19 | $10.02 | 2.67M |
| 2026-07-20 | $10.10 | +0.10% | $10.06 | $10.20 | $10.06 | 2.16M |
| 2026-07-17 | $10.09 | +0.70% | $10.02 | $10.15 | $9.95 | 2.74M |
| 2026-07-16 | $10.02 | +2.87% | $9.82 | $10.09 | $9.76 | 4.28M |
| 2026-07-15 | $9.74 | +0.31% | $9.74 | $9.99 | $9.67 | 3.32M |
| 2026-07-14 | $9.71 | +1.57% | $9.54 | $9.76 | $9.54 | 2.64M |
| 2026-07-13 | $9.56 | +3.91% | $9.35 | $9.65 | $9.30 | 2.84M |
| 2026-07-10 | $9.20 | -0.22% | $9.24 | $9.27 | $9.09 | 1.82M |
| 2026-07-09 | $9.22 | +0.22% | $9.25 | $9.29 | $9.19 | 2.12M |
| 2026-07-08 | $9.20 | -3.56% | $9.34 | $9.46 | $9.18 | 3.53M |
| 2026-07-07 | $9.54 | 0.00% | $9.62 | $9.69 | $9.53 | 1.93M |
| 2026-07-06 | $9.54 | -0.73% | $9.56 | $9.69 | $9.51 | 2.46M |
| 2026-07-02 | $9.61 | +0.63% | $9.61 | $9.62 | $9.53 | 2.03M |
| 2026-07-01 | $9.55 | +0.84% | $9.54 | $9.65 | $9.50 | 3.21M |
| 2026-06-30 | $9.47 | -0.53% | $9.50 | $9.61 | $9.43 | 3.18M |
| 2026-06-29 | $9.52 | +0.63% | $9.41 | $9.55 | $9.39 | 3.07M |
| 2026-06-26 | $9.46 | +0.64% | $9.44 | $9.56 | $9.40 | 8.42M |
| 2026-06-25 | $9.40 | +1.18% | $9.28 | $9.42 | $9.25 | 3.34M |
| 2026-06-24 | $9.29 | +1.31% | $9.20 | $9.32 | $9.13 | 3.23M |
| 2026-06-23 | $9.17 | +2.57% | $9.02 | $9.18 | $8.96 | 2.87M |
| 2026-06-22 | $8.94 | -0.11% | $9.00 | $9.10 | $8.94 | 2.67M |
| 2026-06-18 | $8.95 | -0.22% | $8.97 | $9.04 | $8.90 | 8.07M |
| 2026-06-17 | $8.97 | +0.11% | $8.90 | $9.00 | $8.86 | 2.90M |
| 2026-06-16 | $8.96 | +1.13% | $8.92 | $8.97 | $8.89 | 3.22M |
| 2026-06-15 | $8.86 | -0.56% | $8.88 | $8.98 | $8.81 | 2.45M |
| 2026-06-12 | $8.91 | +0.79% | $8.88 | $8.96 | $8.84 | 2.19M |
| 2026-06-11 | $8.84 | -1.01% | $8.99 | $9.00 | $8.82 | 2.05M |
| 2026-06-10 | $8.93 | +2.53% | $8.84 | $8.96 | $8.77 | 2.32M |
| 2026-06-09 | $8.71 | +1.52% | $8.56 | $8.73 | $8.56 | 2.54M |
| 2026-06-08 | $8.58 | -0.92% | $8.59 | $8.67 | $8.57 | 2.24M |
| 2026-06-05 | $8.66 | +2.12% | $8.51 | $8.69 | $8.51 | 2.70M |
| 2026-06-04 | $8.48 | +1.56% | $8.46 | $8.51 | $8.35 | 2.36M |
| 2026-06-03 | $8.35 | -2.00% | $8.45 | $8.53 | $8.27 | 2.99M |
| 2026-06-02 | $8.52 | +0.24% | $8.50 | $8.64 | $8.50 | 2.09M |
| 2026-06-01 | $8.50 | -0.70% | $8.53 | $8.65 | $8.48 | 3.00M |
| 2026-05-29 | $8.56 | -0.70% | $8.57 | $8.74 | $8.56 | 3.14M |
| 2026-05-28 | $8.62 | -2.49% | $8.74 | $8.81 | $8.59 | 3.02M |
| 2026-05-27 | $8.84 | -2.10% | $8.96 | $9.01 | $8.80 | 2.14M |
| 2026-05-26 | $9.03 | -0.44% | $9.08 | $9.17 | $9.00 | 2.94M |
| 2026-05-22 | $9.07 | -1.95% | $9.27 | $9.28 | $9.03 | 2.54M |