Genworth Financial, Inc. GNW
8.33 USD -0.08 (-0.95%)
Regular-session close
8.33 0.00 0.00%
After hours · Nov 13, 6:42 PM ET
8.27 Day range 8.51
7.94 52-week range 10.60
- YTD
- -7.75%
- 1 year
- -1.54%
GNW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.45 | 8.51 | 8.27 | 8.33 | -0.08 | -0.95% | 3,224,955 |
| Nov 12, 2026 | 8.75 | 8.78 | 8.39 | 8.41 | -0.26 | -3.00% | 3,488,600 |
| Nov 11, 2026 | 8.66 | 8.70 | 8.57 | 8.67 | -0.02 | -0.23% | 3,678,700 |
| Nov 10, 2026 | 8.73 | 8.83 | 8.66 | 8.69 | -0.03 | -0.34% | 4,162,800 |
| Nov 9, 2026 | 8.83 | 8.87 | 8.67 | 8.72 | +0.02 | +0.23% | 5,596,500 |
| Nov 6, 2026 | 8.78 | 8.94 | 8.69 | 8.70 | -0.21 | -2.36% | 6,832,800 |
| Nov 5, 2026 | 8.92 | 9.70 | 8.82 | 8.91 | -0.28 | -3.05% | 6,395,800 |
| Nov 4, 2026 | 9.19 | 9.25 | 9.04 | 9.19 | +0.16 | +1.77% | 3,728,200 |
| Nov 3, 2026 | 9.01 | 9.18 | 9.01 | 9.03 | +0.04 | +0.44% | 3,838,600 |
| Nov 2, 2026 | 8.88 | 9.09 | 8.84 | 8.99 | +0.21 | +2.39% | 3,526,900 |
| Oct 30, 2026 | 8.85 | 8.99 | 8.65 | 8.78 | -0.25 | -2.77% | 2,854,900 |
| Oct 29, 2026 | 8.90 | 9.07 | 8.90 | 9.03 | +0.15 | +1.69% | 1,747,400 |
| Oct 28, 2026 | 8.90 | 8.94 | 8.82 | 8.88 | -0.01 | -0.11% | 1,859,900 |
| Oct 27, 2026 | 8.89 | 8.98 | 8.84 | 8.89 | +0.03 | +0.34% | 2,413,100 |
| Oct 26, 2026 | 8.98 | 9.07 | 8.85 | 8.86 | -0.05 | -0.56% | 2,764,800 |
| Oct 23, 2026 | 8.88 | 9.13 | 8.85 | 8.91 | -0.03 | -0.34% | 2,932,200 |
| Oct 22, 2026 | 8.84 | 9.06 | 8.84 | 8.94 | +0.09 | +1.02% | 4,440,000 |
| Oct 21, 2026 | 8.94 | 9.09 | 8.74 | 8.85 | -0.12 | -1.34% | 3,332,400 |
| Oct 20, 2026 | 8.96 | 9.14 | 8.93 | 8.97 | +0.03 | +0.34% | 3,290,200 |
| Oct 19, 2026 | 9.01 | 9.07 | 8.89 | 8.94 | -0.13 | -1.43% | 2,071,700 |
| Oct 16, 2026 | 8.94 | 9.10 | 8.93 | 9.07 | +0.13 | +1.45% | 3,074,100 |
| Oct 15, 2026 | 8.90 | 9.03 | 8.87 | 8.94 | +0.12 | +1.36% | 3,540,600 |
| Oct 14, 2026 | 8.81 | 8.87 | 8.68 | 8.82 | -0.07 | -0.79% | 3,324,600 |
| Oct 13, 2026 | 9.07 | 9.14 | 8.81 | 8.89 | -0.16 | -1.77% | 3,333,200 |
| Oct 12, 2026 | 9.42 | 9.46 | 9.00 | 9.05 | -0.35 | -3.72% | 2,633,100 |
| Oct 9, 2026 | 9.57 | 9.67 | 9.35 | 9.40 | -0.34 | -3.49% | 3,343,600 |
| Oct 8, 2026 | 9.63 | 9.76 | 9.54 | 9.74 | +0.11 | +1.14% | 3,566,800 |
| Oct 7, 2026 | 9.58 | 9.72 | 9.58 | 9.63 | 0.00 | 0.00% | 4,715,300 |
| Oct 6, 2026 | 9.60 | 9.71 | 9.56 | 9.63 | +0.04 | +0.42% | 3,914,300 |
| Oct 5, 2026 | 9.52 | 9.73 | 9.52 | 9.59 | +0.04 | +0.42% | 4,895,500 |
| Oct 2, 2026 | 9.31 | 9.62 | 9.31 | 9.55 | +0.24 | +2.58% | 4,793,800 |
| Oct 1, 2026 | 8.93 | 9.33 | 8.88 | 9.31 | +0.34 | +3.79% | 6,037,600 |
| Sep 30, 2026 | 9.20 | 9.29 | 8.93 | 8.97 | -0.26 | -2.82% | 5,463,400 |
| Sep 29, 2026 | 9.38 | 9.47 | 9.15 | 9.23 | -0.15 | -1.60% | 3,260,500 |
| Sep 28, 2026 | 9.41 | 9.44 | 9.31 | 9.38 | -0.05 | -0.53% | 2,759,100 |
| Sep 25, 2026 | 9.49 | 9.49 | 9.29 | 9.43 | -0.02 | -0.21% | 4,406,000 |
| Sep 24, 2026 | 9.66 | 9.71 | 9.44 | 9.45 | -0.18 | -1.87% | 2,987,300 |
| Sep 23, 2026 | 9.72 | 9.77 | 9.58 | 9.63 | -0.13 | -1.33% | 2,708,400 |
| Sep 22, 2026 | 10.10 | 10.10 | 9.76 | 9.76 | -0.27 | -2.69% | 3,815,800 |
| Sep 21, 2026 | 10.08 | 10.26 | 10.03 | 10.03 | -0.02 | -0.20% | 3,709,700 |
| Sep 18, 2026 | 10.18 | 10.18 | 9.93 | 10.05 | -0.18 | -1.76% | 10,267,500 |
| Sep 17, 2026 | 10.12 | 10.29 | 10.08 | 10.23 | +0.14 | +1.39% | 4,349,600 |
| Sep 16, 2026 | 10.00 | 10.20 | 9.90 | 10.09 | +0.08 | +0.80% | 7,125,100 |
| Sep 15, 2026 | 9.95 | 10.22 | 9.81 | 10.01 | -0.59 | -5.57% | 9,771,900 |
| Sep 14, 2026 | 10.52 | 10.66 | 10.49 | 10.60 | +0.11 | +1.05% | 3,989,900 |
| Sep 11, 2026 | 10.57 | 10.62 | 10.45 | 10.49 | +0.02 | +0.19% | 3,673,500 |
| Sep 10, 2026 | 10.61 | 10.63 | 10.39 | 10.47 | -0.02 | -0.19% | 3,294,400 |
| Sep 9, 2026 | 10.42 | 10.54 | 10.33 | 10.49 | +0.07 | +0.67% | 3,785,200 |
| Sep 8, 2026 | 10.26 | 10.52 | 10.19 | 10.42 | +0.07 | +0.68% | 4,976,600 |
| Sep 4, 2026 | 10.37 | 10.45 | 10.32 | 10.35 | -0.03 | -0.29% | 3,805,600 |
| Sep 3, 2026 | 10.40 | 10.69 | 10.37 | 10.38 | +0.25 | +2.47% | 6,074,300 |
| Sep 2, 2026 | 10.08 | 10.17 | 10.03 | 10.13 | +0.13 | +1.30% | 3,771,400 |
| Sep 1, 2026 | 9.98 | 10.13 | 9.91 | 10.00 | +0.06 | +0.60% | 3,815,300 |
| Aug 31, 2026 | 9.95 | 10.09 | 9.91 | 9.94 | -0.04 | -0.40% | 3,220,400 |
| Aug 28, 2026 | 9.96 | 10.05 | 9.91 | 9.98 | +0.05 | +0.50% | 1,872,000 |
| Aug 27, 2026 | 9.83 | 10.00 | 9.83 | 9.93 | +0.02 | +0.20% | 2,007,700 |
| Aug 26, 2026 | 9.85 | 9.96 | 9.81 | 9.91 | +0.05 | +0.51% | 2,585,700 |
| Aug 25, 2026 | 9.90 | 9.91 | 9.80 | 9.86 | -0.03 | -0.30% | 2,294,400 |
| Aug 24, 2026 | 9.91 | 10.03 | 9.88 | 9.89 | +0.01 | +0.10% | 2,480,200 |
| Aug 21, 2026 | 9.90 | 9.97 | 9.85 | 9.88 | +0.02 | +0.20% | 2,812,200 |
| Aug 20, 2026 | 9.87 | 9.93 | 9.80 | 9.86 | -0.06 | -0.60% | 1,787,400 |
| Aug 19, 2026 | 9.97 | 10.19 | 9.92 | 9.92 | -0.16 | -1.59% | 2,482,500 |
| Aug 18, 2026 | 10.17 | 10.25 | 10.08 | 10.08 | -0.01 | -0.10% | 1,968,300 |
| Aug 17, 2026 | 10.19 | 10.28 | 10.06 | 10.09 | -0.07 | -0.69% | 2,182,700 |
| Aug 14, 2026 | 9.98 | 10.17 | 9.98 | 10.16 | +0.17 | +1.70% | 1,823,700 |
65 days, newest first. Daily bars as drawn on the GNW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.