Genworth Financial Inc. (GNW)
NYSE: GNW
· Real-Time Price · USD
8.96
0.06 (0.67%)
At close: Oct 03, 2025, 3:59 PM
8.97
0.17%
After-hours: Oct 03, 2025, 07:30 PM EDT
GNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.91 | 9.03 | 8.91 | 8.94 | 8.94 | 0.45% | 4,671,804 |
| Oct 2, 2025 | 8.77 | 8.93 | 8.73 | 8.90 | 8.90 | 0.79% | 4,604,400 |
| Oct 1, 2025 | 8.84 | 8.94 | 8.79 | 8.83 | 8.83 | -0.79% | 3,966,911 |
| Sep 30, 2025 | 8.93 | 9.04 | 8.85 | 8.90 | 8.90 | -0.56% | 4,166,912 |
| Sep 29, 2025 | 9.10 | 9.10 | 8.91 | 8.95 | 8.95 | -1.76% | 3,864,300 |
| Sep 26, 2025 | 9.01 | 9.15 | 9.00 | 9.11 | 9.11 | 1.45% | 4,046,074 |
| 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 |
Page 1 of 136