Genworth Financial Inc.

7.24
0.15 (2.12%)
At close: Apr 01, 2025, 3:06 PM

Genworth Financial Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 7.01 7.14 6.96 7.09 0.02 0.28% 3,630,860
Mar 28, 2025 7.25 7.26 7.00 7.07 -0.19 -2.62% 3,321,413
Mar 27, 2025 7.17 7.28 7.11 7.26 0.11 1.54% 5,358,277
Mar 26, 2025 7.16 7.26 7.13 7.15 0.02 0.28% 3,117,328
Mar 25, 2025 7.20 7.27 7.09 7.13 -0.06 -0.83% 2,931,220
Mar 24, 2025 7.03 7.20 6.98 7.19 0.26 3.75% 5,517,929
Mar 21, 2025 6.98 7.05 6.91 6.93 -0.11 -1.56% 10,813,350
Mar 20, 2025 6.85 7.14 6.85 7.04 0.12 1.73% 7,913,648
Mar 19, 2025 6.83 6.97 6.76 6.92 0.12 1.76% 5,540,611
Mar 18, 2025 6.78 6.86 6.76 6.80 -0.01 -0.15% 4,530,601
Mar 17, 2025 6.59 6.82 6.59 6.81 0.18 2.71% 4,430,983
Mar 14, 2025 6.50 6.64 6.43 6.63 0.18 2.79% 3,893,132
Mar 13, 2025 6.50 6.63 6.44 6.45 0.01 0.16% 3,805,113
Mar 12, 2025 6.57 6.57 6.37 6.44 -0.05 -0.77% 6,273,900
Mar 11, 2025 6.49 6.54 6.41 6.49 0.02 0.31% 6,505,400
Mar 10, 2025 6.61 6.63 6.43 6.47 -0.19 -2.85% 6,359,725
Mar 7, 2025 6.64 6.72 6.55 6.66 0.02 0.30% 6,266,842
Mar 6, 2025 6.67 6.74 6.58 6.64 -0.08 -1.19% 6,713,200
Mar 5, 2025 6.65 6.77 6.64 6.72 0.08 1.20% 4,211,822
Mar 4, 2025 6.80 6.82 6.64 6.64 -0.27 -3.91% 5,480,100
Mar 3, 2025 6.93 7.06 6.87 6.91 -0.04 -0.58% 5,016,507
Feb 28, 2025 6.84 6.96 6.82 6.95 0.11 1.61% 5,653,809
Feb 27, 2025 6.73 6.87 6.73 6.84 0.11 1.63% 5,277,331
Feb 26, 2025 6.54 6.76 6.54 6.73 0.16 2.44% 5,036,674
Feb 25, 2025 6.62 6.65 6.56 6.57 0.00 0.00% 4,083,102
Feb 24, 2025 6.55 6.67 6.55 6.57 0.04 0.61% 4,874,895
Feb 21, 2025 6.71 6.73 6.52 6.53 -0.10 -1.51% 5,023,119
Feb 20, 2025 6.71 6.75 6.56 6.63 -0.11 -1.63% 8,141,662
Feb 19, 2025 6.98 7.08 6.70 6.74 -0.58 -7.92% 10,174,050
Feb 18, 2025 7.27 7.38 7.27 7.32 0.03 0.41% 5,488,231
Feb 14, 2025 7.31 7.33 7.26 7.29 0.02 0.28% 3,734,158
Feb 13, 2025 7.27 7.28 7.18 7.27 0.07 0.97% 5,116,410
Feb 12, 2025 7.30 7.32 7.15 7.20 -0.17 -2.31% 7,010,190
Feb 11, 2025 7.36 7.43 7.36 7.37 -0.02 -0.27% 3,888,766
Feb 10, 2025 7.42 7.43 7.35 7.39 0.01 0.14% 3,267,823
Feb 7, 2025 7.39 7.43 7.33 7.38 -0.02 -0.27% 4,202,200
Feb 6, 2025 7.47 7.47 7.29 7.40 -0.02 -0.27% 3,300,700
Feb 5, 2025 7.33 7.43 7.32 7.42 0.10 1.37% 3,945,126
Feb 4, 2025 7.21 7.45 7.19 7.32 0.08 1.10% 4,363,933
Feb 3, 2025 7.15 7.28 7.10 7.24 0.01 0.14% 4,304,308
Jan 31, 2025 7.29 7.32 7.20 7.23 -0.06 -0.82% 3,929,372
Jan 30, 2025 7.37 7.41 7.26 7.29 -0.03 -0.41% 3,732,239
Jan 29, 2025 7.23 7.36 7.23 7.32 0.06 0.83% 5,777,900
Jan 28, 2025 7.24 7.35 7.22 7.26 0.02 0.28% 2,785,610
Jan 27, 2025 7.06 7.25 7.03 7.24 0.22 3.13% 5,391,516
Jan 24, 2025 6.97 7.03 6.97 7.02 0.01 0.14% 2,184,600
Jan 23, 2025 6.95 7.07 6.91 7.01 0.06 0.86% 4,857,100
Jan 22, 2025 6.96 6.99 6.91 6.95 -0.04 -0.57% 2,780,032
Jan 21, 2025 7.02 7.10 6.99 6.99 -0.01 -0.14% 1,869,000
Jan 17, 2025 6.98 7.06 6.95 7.00 0.07 1.01% 2,023,844