Genworth Financial Inc. (GNW)
NYSE: GNW
· Real-Time Price · USD
8.57
-0.09 (-1.04%)
At close: Sep 05, 2025, 3:59 PM
8.57
0.00%
After-hours: Sep 05, 2025, 07:50 PM EDT
GNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.66 | 8.73 | 8.51 | 8.57 | 8.57 | -1.04% | 4,503,173 |
| 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 |
| Aug 28, 2025 | 8.67 | 8.68 | 8.53 | 8.58 | 8.58 | -1.04% | 3,494,553 |
| Aug 27, 2025 | 8.63 | 8.74 | 8.63 | 8.67 | 8.67 | 0.70% | 3,702,727 |
| Aug 26, 2025 | 8.60 | 8.69 | 8.57 | 8.61 | 8.61 | -0.35% | 4,954,547 |
| Aug 25, 2025 | 8.68 | 8.73 | 8.63 | 8.64 | 8.64 | -0.46% | 3,353,100 |
| Aug 22, 2025 | 8.47 | 8.72 | 8.45 | 8.68 | 8.68 | 3.21% | 5,467,750 |
| Aug 21, 2025 | 8.37 | 8.53 | 8.37 | 8.41 | 8.41 | -0.71% | 3,409,824 |
| Aug 20, 2025 | 8.42 | 8.49 | 8.40 | 8.47 | 8.47 | 0.59% | 3,269,666 |
| Aug 19, 2025 | 8.36 | 8.49 | 8.36 | 8.42 | 8.42 | 0.60% | 2,779,129 |
| Aug 18, 2025 | 8.31 | 8.39 | 8.24 | 8.37 | 8.37 | 0.48% | 4,393,971 |
| Aug 15, 2025 | 8.58 | 8.59 | 8.30 | 8.33 | 8.33 | -2.57% | 4,625,251 |
| Aug 14, 2025 | 8.57 | 8.60 | 8.49 | 8.55 | 8.55 | -0.35% | 5,121,234 |
| 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 |