Genworth Financial Inc. (GNW)
NYSE: GNW
· Real-Time Price · USD
9.11
0.13 (1.45%)
At close: Sep 26, 2025, 3:59 PM
9.11
0.00%
After-hours: Sep 26, 2025, 07:40 PM EDT
GNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.01 | 9.15 | 9.00 | 9.11 | 9.11 | 1.45% | 3,912,386 |
| Sep 25, 2025 | 9.00 | 9.04 | 8.94 | 8.98 | 8.98 | -0.11% | 4,395,266 |
| Sep 24, 2025 | 9.00 | 9.07 | 8.96 | 8.99 | 8.99 | -0.33% | 4,600,939 |
| Sep 23, 2025 | 9.05 | 9.08 | 8.98 | 9.02 | 9.02 | -0.11% | 6,016,309 |
| Sep 22, 2025 | 9.00 | 9.05 | 8.91 | 9.03 | 9.03 | 0.00% | 5,841,771 |
| Sep 19, 2025 | 8.75 | 9.06 | 8.75 | 9.03 | 9.03 | 3.79% | 11,650,738 |
| Sep 18, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 1.40% | 4,258,709 |
| Sep 17, 2025 | 8.51 | 8.73 | 8.47 | 8.58 | 8.58 | 0.47% | 4,527,142 |
| Sep 16, 2025 | 8.68 | 8.70 | 8.49 | 8.54 | 8.54 | -1.61% | 4,073,052 |
| Sep 15, 2025 | 8.85 | 8.85 | 8.67 | 8.68 | 8.68 | -1.36% | 3,392,469 |
| Sep 12, 2025 | 8.73 | 8.85 | 8.72 | 8.80 | 8.80 | -0.11% | 3,795,731 |
| Sep 11, 2025 | 8.60 | 8.81 | 8.57 | 8.81 | 8.81 | 3.04% | 4,121,028 |
| Sep 10, 2025 | 8.51 | 8.59 | 8.46 | 8.55 | 8.55 | 0.23% | 2,992,800 |
| Sep 9, 2025 | 8.60 | 8.65 | 8.51 | 8.53 | 8.53 | -0.70% | 3,405,341 |
| Sep 8, 2025 | 8.57 | 8.65 | 8.43 | 8.59 | 8.59 | 0.23% | 4,289,903 |
| Sep 5, 2025 | 8.66 | 8.73 | 8.51 | 8.57 | 8.57 | -1.04% | 4,580,438 |
| Sep 4, 2025 | 8.62 | 8.69 | 8.56 | 8.66 | 8.66 | 1.29% | 3,131,700 |
| Sep 3, 2025 | 8.40 | 8.56 | 8.40 | 8.55 | 8.55 | 1.06% | 3,481,400 |
| Sep 2, 2025 | 8.50 | 8.55 | 8.39 | 8.46 | 8.46 | -1.28% | 3,770,600 |
| Aug 29, 2025 | 8.61 | 8.66 | 8.55 | 8.57 | 8.57 | -0.12% | 2,956,419 |