Genworth Financial Inc. (GNW)
NYSE: GNW
· Real-Time Price · USD
8.42
-0.13 (-1.52%)
At close: Aug 15, 2025, 1:12 PM
GNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.57 | 8.60 | 8.49 | 8.55 | 8.55 | -0.35% | 4,800,035 |
| Aug 13, 2025 | 8.49 | 8.59 | 8.41 | 8.58 | 8.58 | 1.66% | 6,965,788 |
| Aug 12, 2025 | 8.40 | 8.52 | 8.35 | 8.44 | 8.44 | 1.20% | 5,100,323 |
| Aug 11, 2025 | 8.39 | 8.43 | 8.32 | 8.34 | 8.34 | 0.36% | 4,513,331 |
| Aug 8, 2025 | 8.18 | 8.36 | 8.11 | 8.31 | 8.31 | 1.96% | 5,356,006 |
| Aug 7, 2025 | 8.23 | 8.26 | 8.12 | 8.15 | 8.15 | -0.73% | 8,445,841 |
| Aug 6, 2025 | 8.02 | 8.22 | 7.95 | 8.21 | 8.21 | 3.14% | 7,724,620 |
| Aug 5, 2025 | 7.87 | 7.99 | 7.84 | 7.96 | 7.96 | 1.27% | 4,940,500 |
| Aug 4, 2025 | 7.84 | 7.92 | 7.74 | 7.86 | 7.86 | 0.13% | 6,084,600 |
| Aug 1, 2025 | 7.80 | 7.89 | 7.69 | 7.85 | 7.85 | -0.13% | 9,451,728 |
| Jul 31, 2025 | 8.02 | 8.06 | 7.61 | 7.86 | 7.86 | -0.88% | 8,010,629 |
| Jul 30, 2025 | 7.91 | 8.03 | 7.87 | 7.93 | 7.93 | -0.88% | 7,185,625 |
| Jul 29, 2025 | 8.17 | 8.29 | 7.93 | 8.00 | 8.00 | -1.36% | 7,749,300 |
| Jul 28, 2025 | 7.92 | 8.17 | 7.89 | 8.11 | 8.11 | 1.37% | 15,681,548 |
| Jul 25, 2025 | 7.39 | 8.03 | 7.38 | 8.00 | 8.00 | 8.99% | 10,084,342 |
| Jul 24, 2025 | 7.40 | 7.47 | 7.32 | 7.34 | 7.34 | -1.61% | 4,022,536 |
| Jul 23, 2025 | 7.53 | 7.53 | 7.40 | 7.46 | 7.46 | -0.13% | 3,226,007 |
| Jul 22, 2025 | 7.40 | 7.50 | 7.40 | 7.47 | 7.47 | 1.08% | 2,889,752 |
| Jul 21, 2025 | 7.45 | 7.50 | 7.38 | 7.39 | 7.39 | -0.67% | 5,908,335 |
| Jul 18, 2025 | 7.46 | 7.51 | 7.40 | 7.44 | 7.44 | -0.13% | 5,568,400 |