NYSE : GNW
Genworth Financial, Inc. — Price history
Financials · Insurance - Life · United States
Last price 9.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genworth Financial, Inc. (GNW) closed at 8.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.88 | 9.01 | 8.84 | 8.98 | 752,961 | +2.28% |
| 2026-10-30 | 8.85 | 8.99 | 8.65 | 8.78 | 2,854,882 | -2.77% |
| 2026-10-29 | 8.9 | 9.07 | 8.9 | 9.03 | 1,747,368 | +1.69% |
| 2026-10-28 | 8.9 | 8.935 | 8.815 | 8.88 | 1,859,906 | -0.11% |
| 2026-10-27 | 8.89 | 8.98 | 8.84 | 8.89 | 2,413,154 | +0.34% |
| 2026-10-26 | 8.98 | 9.065 | 8.85 | 8.86 | 2,764,793 | -0.56% |
| 2026-10-23 | 8.88 | 9.13 | 8.85 | 8.91 | 2,932,207 | -0.34% |
| 2026-10-22 | 8.84 | 9.06 | 8.84 | 8.94 | 4,439,964 | +1.02% |
| 2026-10-21 | 8.94 | 9.09 | 8.74 | 8.85 | 3,332,372 | -1.34% |
| 2026-10-20 | 8.96 | 9.135 | 8.93 | 8.97 | 3,290,157 | +0.34% |
| 2026-10-19 | 9.01 | 9.07 | 8.885 | 8.94 | 2,071,684 | -1.43% |
| 2026-10-16 | 8.94 | 9.095 | 8.93 | 9.07 | 2,757,298 | +1.45% |
| 2026-10-15 | 8.9 | 9.03 | 8.87 | 8.94 | 3,540,589 | +1.36% |
| 2026-10-14 | 8.81 | 8.866 | 8.68 | 8.82 | 3,324,542 | -0.79% |
| 2026-10-13 | 9.07 | 9.14 | 8.81 | 8.89 | 3,306,366 | -1.77% |
| 2026-10-12 | 9.42 | 9.46 | 9 | 9.05 | 2,633,086 | -3.72% |
| 2026-10-09 | 9.57 | 9.665 | 9.345 | 9.4 | 3,343,540 | -3.49% |
| 2026-10-08 | 9.63 | 9.755 | 9.535 | 9.74 | 3,566,172 | +1.14% |
| 2026-10-07 | 9.58 | 9.72 | 9.58 | 9.63 | 4,455,184 | +0.00% |
| 2026-10-06 | 9.6 | 9.705 | 9.56 | 9.63 | 3,672,601 | +0.42% |
| 2026-10-05 | 9.52 | 9.725 | 9.52 | 9.59 | 4,895,517 | +0.42% |
| 2026-10-02 | 9.31 | 9.62 | 9.31 | 9.55 | 4,750,925 | +2.58% |
| 2026-10-01 | 8.93 | 9.325 | 8.88 | 9.31 | 4,843,683 | +3.79% |
| 2026-09-30 | 9.2 | 9.29 | 8.93 | 8.97 | 4,308,289 | -2.82% |
| 2026-09-29 | 9.38 | 9.47 | 9.15 | 9.23 | 3,260,431 | -1.60% |
| 2026-09-28 | 9.41 | 9.435 | 9.31 | 9.38 | 2,694,929 | -0.53% |
| 2026-09-25 | 9.49 | 9.49 | 9.29 | 9.43 | 3,006,706 | -0.21% |
| 2026-09-24 | 9.66 | 9.71 | 9.44 | 9.45 | 2,986,321 | -1.87% |
| 2026-09-23 | 9.72 | 9.765 | 9.58 | 9.63 | 2,708,368 | -1.33% |
| 2026-09-22 | 10.1 | 10.1 | 9.76 | 9.76 | 3,813,107 | -2.69% |
| 2026-09-21 | 10.08 | 10.255 | 10.03 | 10.03 | 3,704,632 | -0.20% |
| 2026-09-18 | 10.18 | 10.18 | 9.931 | 10.05 | 9,137,209 | -1.76% |
| 2026-09-17 | 10.12 | 10.29 | 10.08 | 10.23 | 4,349,564 | +1.39% |
| 2026-09-16 | 10 | 10.195 | 9.895 | 10.09 | 7,125,034 | +0.80% |
| 2026-09-15 | 9.95 | 10.215 | 9.81 | 10.01 | 9,114,471 | -5.57% |
| 2026-09-14 | 10.52 | 10.66 | 10.49 | 10.6 | 3,777,775 | +1.05% |
| 2026-09-11 | 10.57 | 10.62 | 10.45 | 10.49 | 3,296,755 | +0.19% |
| 2026-09-10 | 10.61 | 10.63 | 10.385 | 10.47 | 3,294,400 | -0.19% |
| 2026-09-09 | 10.42 | 10.54 | 10.325 | 10.49 | 3,785,106 | +0.67% |
| 2026-09-08 | 10.26 | 10.515 | 10.19 | 10.42 | 4,843,377 | +0.68% |
| 2026-09-04 | 10.37 | 10.45 | 10.32 | 10.35 | 3,611,703 | -0.29% |
| 2026-09-03 | 10.4 | 10.69 | 10.365 | 10.38 | 5,969,712 | +2.47% |
| 2026-09-02 | 10.08 | 10.165 | 10.03 | 10.13 | 3,650,566 | +1.30% |
| 2026-09-01 | 9.98 | 10.13 | 9.91 | 10 | 3,473,860 | +0.60% |
| 2026-08-31 | 9.95 | 10.087 | 9.91 | 9.94 | 3,143,096 | -0.40% |
| 2026-08-28 | 9.96 | 10.05 | 9.914 | 9.98 | 1,871,986 | +0.50% |
| 2026-08-27 | 9.83 | 10 | 9.83 | 9.93 | 2,007,692 | +0.20% |
| 2026-08-26 | 9.85 | 9.96 | 9.81 | 9.91 | 2,561,792 | +0.51% |
| 2026-08-25 | 9.9 | 9.91 | 9.8 | 9.86 | 2,294,335 | -0.30% |
| 2026-08-24 | 9.91 | 10.025 | 9.875 | 9.89 | 2,480,149 | +0.10% |
| 2026-08-21 | 9.9 | 9.965 | 9.845 | 9.88 | 2,812,156 | +0.20% |
| 2026-08-20 | 9.87 | 9.925 | 9.8 | 9.86 | 1,787,394 | -0.60% |
| 2026-08-19 | 9.97 | 10.19 | 9.92 | 9.92 | 2,456,842 | -1.59% |
| 2026-08-18 | 10.17 | 10.245 | 10.08 | 10.08 | 1,968,250 | -0.10% |
| 2026-08-17 | 10.19 | 10.28 | 10.06 | 10.09 | 2,181,915 | -0.69% |
| 2026-08-14 | 9.98 | 10.17 | 9.98 | 10.16 | 1,823,624 | +1.70% |
| 2026-08-13 | 10.08 | 10.155 | 9.94 | 9.99 | 2,202,149 | -0.30% |
| 2026-08-12 | 9.8 | 10.035 | 9.765 | 10.02 | 3,277,036 | +2.35% |
| 2026-08-11 | 9.77 | 9.865 | 9.71 | 9.79 | 2,527,369 | -0.10% |
| 2026-08-10 | 9.58 | 9.815 | 9.53 | 9.8 | 3,250,084 | +1.14% |
| 2026-08-07 | 9.7 | 9.72 | 9.53 | 9.69 | 2,885,569 | -0.21% |
| 2026-08-06 | 9.76 | 9.905 | 9.535 | 9.71 | 3,753,870 | +0.21% |
| 2026-08-05 | 9.79 | 9.815 | 9.64 | 9.69 | 2,459,033 | -1.22% |
| 2026-08-04 | 9.75 | 9.845 | 9.745 | 9.81 | 2,508,670 | -0.10% |
| 2026-08-03 | 9.91 | 10.08 | 9.8 | 9.82 | 2,599,357 | -0.10% |
| 2026-07-31 | 9.88 | 9.98 | 9.79 | 9.83 | 2,746,179 | -1.31% |
| 2026-07-30 | 10.12 | 10.135 | 9.86 | 9.96 | 2,075,256 | -1.19% |
| 2026-07-29 | 10.04 | 10.115 | 10 | 10.08 | 2,122,738 | +0.20% |
| 2026-07-28 | 9.93 | 10.11 | 9.91 | 10.06 | 3,047,728 | +1.62% |
| 2026-07-27 | 9.96 | 10.025 | 9.88 | 9.9 | 2,275,976 | -0.20% |
| 2026-07-24 | 9.87 | 10.075 | 9.87 | 9.92 | 2,887,426 | +0.10% |
| 2026-07-23 | 9.95 | 10.007 | 9.735 | 9.91 | 5,363,613 | -0.90% |
| 2026-07-22 | 10.15 | 10.19 | 9.855 | 10 | 3,411,919 | -1.28% |
| 2026-07-21 | 10.16 | 10.185 | 10.02 | 10.13 | 2,666,410 | +0.30% |
| 2026-07-20 | 10.06 | 10.2 | 10.06 | 10.1 | 2,160,410 | +0.10% |
| 2026-07-17 | 10.02 | 10.15 | 9.95 | 10.09 | 2,744,028 | +0.70% |
| 2026-07-16 | 9.82 | 10.085 | 9.758 | 10.02 | 4,276,732 | +2.87% |
| 2026-07-15 | 9.74 | 9.99 | 9.67 | 9.74 | 3,276,494 | +0.31% |
| 2026-07-14 | 9.54 | 9.76 | 9.54 | 9.71 | 2,449,976 | +1.57% |
| 2026-07-13 | 9.35 | 9.65 | 9.295 | 9.56 | 2,828,319 | +3.91% |
| 2026-07-10 | 9.24 | 9.27 | 9.085 | 9.2 | 1,818,977 | -0.22% |
| 2026-07-09 | 9.25 | 9.29 | 9.19 | 9.22 | 2,109,149 | +0.22% |
| 2026-07-08 | 9.34 | 9.46 | 9.175 | 9.2 | 3,528,655 | -3.56% |
| 2026-07-07 | 9.62 | 9.685 | 9.525 | 9.54 | 1,927,366 | +0.00% |
| 2026-07-06 | 9.56 | 9.685 | 9.505 | 9.54 | 2,460,426 | -0.73% |
| 2026-07-02 | 9.61 | 9.62 | 9.53 | 9.61 | 2,034,326 | +0.63% |
| 2026-07-01 | 9.54 | 9.645 | 9.495 | 9.55 | 3,206,491 | +0.84% |
| 2026-06-30 | 9.5 | 9.61 | 9.43 | 9.47 | 3,178,576 | -0.53% |
| 2026-06-29 | 9.41 | 9.55 | 9.39 | 9.52 | 3,064,557 | +0.63% |
| 2026-06-26 | 9.44 | 9.555 | 9.395 | 9.46 | 8,306,329 | +0.64% |
| 2026-06-25 | 9.28 | 9.42 | 9.245 | 9.4 | 3,341,404 | +1.18% |
| 2026-06-24 | 9.2 | 9.32 | 9.125 | 9.29 | 3,232,982 | +1.31% |
| 2026-06-23 | 9.02 | 9.18 | 8.96 | 9.17 | 2,868,451 | +2.57% |
| 2026-06-22 | 9 | 9.1 | 8.935 | 8.94 | 2,669,681 | -0.11% |
| 2026-06-18 | 8.97 | 9.04 | 8.895 | 8.95 | 7,892,726 | -0.22% |
| 2026-06-17 | 8.9 | 9 | 8.86 | 8.97 | 2,894,409 | +0.11% |
| 2026-06-16 | 8.92 | 8.97 | 8.89 | 8.96 | 3,216,104 | +1.13% |
| 2026-06-15 | 8.88 | 8.98 | 8.812 | 8.86 | 2,446,567 | -0.56% |
| 2026-06-12 | 8.88 | 8.96 | 8.84 | 8.91 | 2,188,353 | +0.79% |
| 2026-06-11 | 8.99 | 9 | 8.82 | 8.84 | 2,045,413 | -1.01% |
| 2026-06-10 | 8.84 | 8.955 | 8.77 | 8.93 | 2,316,541 | +2.53% |
| 2026-06-09 | 8.56 | 8.73 | 8.56 | 8.71 | 2,537,676 | +1.52% |
| 2026-06-08 | 8.59 | 8.665 | 8.57 | 8.58 | 2,236,368 | -0.92% |
| 2026-06-05 | 8.51 | 8.69 | 8.51 | 8.66 | 2,695,289 | +2.12% |
| 2026-06-04 | 8.46 | 8.51 | 8.35 | 8.48 | 2,358,456 | +1.56% |
| 2026-06-03 | 8.45 | 8.53 | 8.265 | 8.35 | 2,991,274 | -2.00% |
| 2026-06-02 | 8.5 | 8.64 | 8.5 | 8.52 | 2,082,664 | +0.24% |
| 2026-06-01 | 8.53 | 8.65 | 8.48 | 8.5 | 2,999,266 | -0.70% |
| 2026-05-29 | 8.57 | 8.735 | 8.56 | 8.56 | 2,823,484 | -0.70% |
| 2026-05-28 | 8.74 | 8.805 | 8.59 | 8.62 | 2,978,840 | -2.49% |
| 2026-05-27 | 8.96 | 9.005 | 8.8 | 8.84 | 2,109,547 | -2.10% |
| 2026-05-26 | 9.08 | 9.17 | 9 | 9.03 | 2,854,304 | -0.44% |
| 2026-05-22 | 9.27 | 9.28 | 9.03 | 9.07 | 2,473,349 | -1.95% |
| 2026-05-21 | 9.25 | 9.27 | 9.105 | 9.25 | 2,227,393 | -0.64% |
| 2026-05-20 | 9.19 | 9.33 | 9.14 | 9.31 | 2,931,764 | +1.64% |
| 2026-05-19 | 9.31 | 9.34 | 9.13 | 9.16 | 2,239,960 | -1.29% |
| 2026-05-18 | 9.06 | 9.305 | 9.06 | 9.28 | 2,171,691 | +2.32% |
| 2026-05-15 | 9.19 | 9.226 | 9.06 | 9.07 | 2,172,086 | -1.20% |
| 2026-05-14 | 9.23 | 9.28 | 9.13 | 9.18 | 1,929,812 | +0.44% |
| 2026-05-13 | 9.07 | 9.17 | 8.98 | 9.14 | 3,274,233 | +0.55% |