Genworth Financial Inc. (GNW)
6.84
0.10 (1.48%)
At close: Jan 15, 2025, 12:57 PM
GNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.61 | 6.77 | 6.60 | 6.74 | 0.13 | 1.97% | 3,309,656 |
| Jan 13, 2025 | 6.50 | 6.62 | 6.47 | 6.61 | 0.05 | 0.76% | 3,018,322 |
| Jan 10, 2025 | 6.68 | 6.68 | 6.44 | 6.56 | -0.25 | -3.67% | 5,279,430 |
| Jan 8, 2025 | 6.83 | 6.87 | 6.70 | 6.81 | -0.08 | -1.16% | 3,750,820 |
| Jan 7, 2025 | 6.91 | 6.96 | 6.81 | 6.89 | -0.02 | -0.29% | 4,636,903 |
| Jan 6, 2025 | 7.04 | 7.08 | 6.90 | 6.91 | -0.13 | -1.85% | 3,804,100 |
| Jan 3, 2025 | 7.00 | 7.05 | 6.97 | 7.04 | 0.06 | 0.86% | 2,622,776 |
| Jan 2, 2025 | 7.04 | 7.14 | 6.98 | 6.98 | -0.01 | -0.14% | 4,486,714 |
| Dec 31, 2024 | 6.96 | 7.03 | 6.94 | 6.99 | 0.07 | 1.01% | 4,146,100 |
| Dec 30, 2024 | 6.91 | 6.96 | 6.82 | 6.92 | -0.05 | -0.72% | 4,855,522 |
| Dec 27, 2024 | 7.02 | 7.07 | 6.88 | 6.97 | -0.13 | -1.83% | 3,495,300 |
| Dec 26, 2024 | 7.02 | 7.10 | 7.00 | 7.10 | 0.01 | 0.14% | 3,731,900 |
| Dec 24, 2024 | 6.95 | 7.09 | 6.94 | 7.09 | 0.11 | 1.58% | 2,132,800 |
| Dec 23, 2024 | 7.01 | 7.05 | 6.94 | 6.98 | -0.05 | -0.71% | 3,238,800 |
| Dec 20, 2024 | 6.91 | 7.15 | 6.90 | 7.03 | 0.07 | 1.01% | 8,977,958 |
| Dec 19, 2024 | 7.06 | 7.09 | 6.91 | 6.96 | -0.03 | -0.43% | 3,048,014 |
| Dec 18, 2024 | 7.40 | 7.40 | 6.94 | 6.99 | -0.38 | -5.16% | 3,956,602 |
| Dec 17, 2024 | 7.46 | 7.51 | 7.33 | 7.37 | -0.15 | -1.99% | 2,850,515 |
| Dec 16, 2024 | 7.57 | 7.57 | 7.50 | 7.52 | -0.01 | -0.13% | 2,860,860 |
| Dec 13, 2024 | 7.50 | 7.57 | 7.49 | 7.53 | 0.03 | 0.40% | 2,109,242 |
| Dec 12, 2024 | 7.49 | 7.55 | 7.45 | 7.50 | 0.06 | 0.81% | 2,804,000 |
| Dec 11, 2024 | 7.39 | 7.47 | 7.35 | 7.44 | 0.08 | 1.09% | 2,923,831 |
| Dec 10, 2024 | 7.37 | 7.41 | 7.22 | 7.36 | -0.03 | -0.41% | 3,927,882 |
| Dec 9, 2024 | 7.51 | 7.54 | 7.35 | 7.39 | -0.11 | -1.47% | 3,027,960 |
| Dec 6, 2024 | 7.55 | 7.58 | 7.46 | 7.50 | -0.05 | -0.66% | 3,552,400 |
| Dec 5, 2024 | 7.61 | 7.66 | 7.54 | 7.55 | -0.06 | -0.79% | 2,774,810 |
| Dec 4, 2024 | 7.65 | 7.67 | 7.54 | 7.61 | -0.03 | -0.39% | 3,378,944 |
| Dec 3, 2024 | 7.75 | 7.79 | 7.64 | 7.64 | -0.12 | -1.55% | 2,328,905 |
| Dec 2, 2024 | 7.82 | 7.82 | 7.67 | 7.76 | -0.04 | -0.51% | 3,591,601 |
| Nov 29, 2024 | 7.86 | 7.87 | 7.77 | 7.80 | 0.01 | 0.13% | 1,618,303 |
| Nov 27, 2024 | 7.83 | 7.90 | 7.76 | 7.79 | -0.02 | -0.26% | 2,352,204 |
| Nov 26, 2024 | 7.81 | 7.84 | 7.69 | 7.81 | -0.01 | -0.13% | 2,509,032 |
| Nov 25, 2024 | 7.82 | 7.87 | 7.81 | 7.82 | 0.05 | 0.64% | 5,530,194 |
| Nov 22, 2024 | 7.62 | 7.77 | 7.62 | 7.77 | 0.15 | 1.97% | 3,526,600 |
| Nov 21, 2024 | 7.50 | 7.66 | 7.49 | 7.62 | 0.13 | 1.74% | 3,330,658 |
| Nov 20, 2024 | 7.45 | 7.50 | 7.42 | 7.49 | 0.06 | 0.81% | 2,739,501 |
| Nov 19, 2024 | 7.30 | 7.45 | 7.30 | 7.43 | 0.02 | 0.27% | 2,938,500 |
| Nov 18, 2024 | 7.36 | 7.44 | 7.35 | 7.41 | 0.06 | 0.82% | 1,865,700 |
| Nov 15, 2024 | 7.32 | 7.37 | 7.24 | 7.35 | 0.09 | 1.24% | 4,002,313 |
| Nov 14, 2024 | 7.36 | 7.42 | 7.21 | 7.26 | -0.07 | -0.95% | 2,246,319 |
| Nov 13, 2024 | 7.37 | 7.48 | 7.32 | 7.33 | -0.04 | -0.54% | 2,516,615 |
| Nov 12, 2024 | 7.19 | 7.42 | 7.18 | 7.37 | 0.16 | 2.22% | 3,339,836 |
| Nov 11, 2024 | 7.12 | 7.30 | 7.09 | 7.21 | 0.14 | 1.98% | 3,407,978 |
| Nov 8, 2024 | 7.02 | 7.11 | 6.95 | 7.07 | 0.05 | 0.71% | 4,652,632 |
| Nov 7, 2024 | 6.90 | 7.13 | 6.90 | 7.02 | -0.12 | -1.68% | 3,027,800 |
| Nov 6, 2024 | 7.04 | 7.20 | 6.90 | 7.14 | 0.58 | 8.84% | 5,237,961 |
| Nov 5, 2024 | 6.50 | 6.62 | 6.49 | 6.56 | 0.04 | 0.61% | 2,156,611 |
| Nov 4, 2024 | 6.54 | 6.61 | 6.51 | 6.52 | -0.06 | -0.91% | 2,714,706 |
| Nov 1, 2024 | 6.70 | 6.76 | 6.58 | 6.58 | -0.16 | -2.37% | 2,550,636 |
| Oct 31, 2024 | 6.85 | 6.85 | 6.73 | 6.74 | -0.11 | -1.61% | 1,665,546 |