Genworth Financial (GNW)
6.5000
-0.6100 (-8.58%)
NYSE · Last Trade: Apr 5th, 9:02 PM EDT
Historical Prices For Genworth Financial (GNW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.87 | 6.91 | 6.42 | 6.50 | 10,452,833 | 6.50 |
| 4/03/2025 | 7.10 | 7.18 | 6.97 | 7.11 | 10,361,854 | 7.11 |
| 4/02/2025 | 7.18 | 7.39 | 7.17 | 7.38 | 6,006,115 | 7.38 |
| 4/01/2025 | 7.06 | 7.30 | 7.01 | 7.25 | 4,946,849 | 7.25 |
| 3/31/2025 | 7.01 | 7.14 | 6.96 | 7.09 | 3,632,628 | 7.09 |
| 3/28/2025 | 7.25 | 7.26 | 7.00 | 7.07 | 3,321,414 | 7.07 |
| 3/27/2025 | 7.17 | 7.28 | 7.11 | 7.26 | 5,358,274 | 7.26 |
| 3/26/2025 | 7.16 | 7.26 | 7.13 | 7.15 | 3,117,289 | 7.15 |
| 3/25/2025 | 7.20 | 7.26 | 7.09 | 7.13 | 2,931,213 | 7.13 |
| 3/24/2025 | 7.03 | 7.20 | 6.97 | 7.19 | 5,517,932 | 7.19 |
| 3/21/2025 | 6.98 | 7.05 | 6.91 | 6.93 | 10,813,352 | 6.93 |
| 3/20/2025 | 6.85 | 7.14 | 6.85 | 7.04 | 7,913,636 | 7.04 |
| 3/19/2025 | 6.83 | 6.97 | 6.76 | 6.92 | 5,540,611 | 6.92 |
| 3/18/2025 | 6.78 | 6.86 | 6.76 | 6.80 | 4,530,598 | 6.80 |
| 3/17/2025 | 6.59 | 6.82 | 6.59 | 6.81 | 4,430,685 | 6.81 |
| 3/14/2025 | 6.50 | 6.64 | 6.43 | 6.63 | 3,893,132 | 6.63 |
| 3/13/2025 | 6.50 | 6.63 | 6.44 | 6.45 | 3,805,112 | 6.45 |
| 3/12/2025 | 6.57 | 6.57 | 6.37 | 6.44 | 6,273,855 | 6.44 |
| 3/11/2025 | 6.49 | 6.54 | 6.41 | 6.49 | 6,505,397 | 6.49 |
| 3/10/2025 | 6.61 | 6.63 | 6.43 | 6.47 | 6,359,705 | 6.47 |
| 3/07/2025 | 6.64 | 6.71 | 6.55 | 6.66 | 6,266,846 | 6.66 |
| 3/06/2025 | 6.67 | 6.74 | 6.58 | 6.64 | 6,713,180 | 6.64 |
| 3/05/2025 | 6.65 | 6.77 | 6.63 | 6.72 | 4,211,812 | 6.72 |
| 3/04/2025 | 6.80 | 6.82 | 6.63 | 6.64 | 5,475,072 | 6.64 |
| 3/03/2025 | 6.93 | 7.05 | 6.87 | 6.91 | 5,016,090 | 6.91 |
| 2/28/2025 | 6.84 | 6.96 | 6.82 | 6.95 | 5,653,810 | 6.95 |
| 2/27/2025 | 6.73 | 6.87 | 6.72 | 6.84 | 5,277,039 | 6.84 |
| 2/26/2025 | 6.54 | 6.75 | 6.54 | 6.73 | 5,036,645 | 6.73 |
| 2/25/2025 | 6.62 | 6.65 | 6.56 | 6.57 | 4,083,032 | 6.57 |
| 2/24/2025 | 6.55 | 6.67 | 6.55 | 6.57 | 4,874,841 | 6.57 |
| 2/21/2025 | 6.71 | 6.73 | 6.52 | 6.53 | 5,023,122 | 6.53 |
| 2/20/2025 | 6.71 | 6.75 | 6.56 | 6.63 | 8,141,645 | 6.63 |
| 2/19/2025 | 6.98 | 7.08 | 6.70 | 6.74 | 10,173,847 | 6.74 |
| 2/18/2025 | 7.27 | 7.38 | 7.27 | 7.32 | 5,479,331 | 7.32 |
| 2/14/2025 | 7.31 | 7.33 | 7.26 | 7.29 | 3,734,159 | 7.29 |
| 2/13/2025 | 7.27 | 7.28 | 7.18 | 7.27 | 5,116,401 | 7.27 |
| 2/12/2025 | 7.30 | 7.32 | 7.15 | 7.20 | 7,010,149 | 7.20 |
| 2/11/2025 | 7.36 | 7.43 | 7.36 | 7.37 | 3,888,674 | 7.37 |
| 2/10/2025 | 7.42 | 7.43 | 7.35 | 7.39 | 3,267,817 | 7.39 |
| 2/07/2025 | 7.39 | 7.43 | 7.33 | 7.38 | 4,202,168 | 7.38 |
| 2/06/2025 | 7.47 | 7.47 | 7.29 | 7.40 | 3,300,659 | 7.40 |
| 2/05/2025 | 7.33 | 7.43 | 7.32 | 7.42 | 3,945,098 | 7.42 |
| 2/04/2025 | 7.21 | 7.45 | 7.19 | 7.32 | 4,363,902 | 7.32 |
| 2/03/2025 | 7.15 | 7.28 | 7.09 | 7.24 | 4,304,288 | 7.24 |
| 1/31/2025 | 7.29 | 7.32 | 7.20 | 7.23 | 3,929,373 | 7.23 |
| 1/30/2025 | 7.37 | 7.41 | 7.26 | 7.29 | 3,732,221 | 7.29 |
| 1/29/2025 | 7.23 | 7.36 | 7.23 | 7.32 | 5,777,885 | 7.32 |
| 1/28/2025 | 7.24 | 7.34 | 7.22 | 7.26 | 2,785,571 | 7.26 |
| 1/27/2025 | 7.06 | 7.25 | 7.03 | 7.24 | 5,391,016 | 7.24 |
| 1/24/2025 | 6.97 | 7.03 | 6.97 | 7.02 | 2,184,582 | 7.02 |
| 1/23/2025 | 6.95 | 7.07 | 6.91 | 7.01 | 4,857,080 | 7.01 |
| 1/22/2025 | 6.96 | 6.99 | 6.91 | 6.95 | 2,779,920 | 6.95 |
| 1/21/2025 | 7.02 | 7.10 | 6.99 | 6.99 | 1,868,972 | 6.99 |
| 1/17/2025 | 6.98 | 7.05 | 6.95 | 7.00 | 2,023,844 | 7.00 |
| 1/16/2025 | 6.87 | 6.95 | 6.87 | 6.93 | 2,372,196 | 6.93 |
| 1/15/2025 | 6.90 | 6.94 | 6.83 | 6.90 | 2,290,164 | 6.90 |
| 1/14/2025 | 6.61 | 6.77 | 6.60 | 6.74 | 3,310,222 | 6.74 |
| 1/13/2025 | 6.50 | 6.62 | 6.47 | 6.61 | 3,018,067 | 6.61 |
| 1/10/2025 | 6.68 | 6.68 | 6.44 | 6.56 | 5,279,438 | 6.56 |
| 1/08/2025 | 6.83 | 6.87 | 6.70 | 6.81 | 3,750,821 | 6.81 |
| 1/07/2025 | 6.91 | 6.96 | 6.81 | 6.89 | 4,636,889 | 6.89 |
| 1/06/2025 | 7.04 | 7.08 | 6.90 | 6.91 | 3,804,086 | 6.91 |