Genworth Financial (GNW)
6.8700
-0.0400 (-0.58%)
NYSE · Last Trade: Jun 10th, 4:54 PM EDT
Historical Prices For Genworth Financial (GNW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 6.96 | 6.96 | 6.79 | 6.91 | 9,588,641 | 6.91 |
| 6/06/2025 | 6.88 | 6.96 | 6.79 | 6.96 | 7,934,916 | 6.96 |
| 6/05/2025 | 6.94 | 6.94 | 6.72 | 6.78 | 7,740,621 | 6.78 |
| 6/04/2025 | 7.07 | 7.12 | 6.94 | 6.94 | 5,200,239 | 6.94 |
| 6/03/2025 | 7.08 | 7.15 | 6.97 | 7.07 | 6,553,741 | 7.07 |
| 6/02/2025 | 7.04 | 7.10 | 6.97 | 7.08 | 6,468,830 | 7.08 |
| 5/30/2025 | 7.00 | 7.09 | 6.92 | 7.05 | 8,664,623 | 7.05 |
| 5/29/2025 | 6.91 | 7.02 | 6.89 | 7.02 | 7,110,868 | 7.02 |
| 5/28/2025 | 6.96 | 6.99 | 6.87 | 6.88 | 6,545,186 | 6.88 |
| 5/27/2025 | 6.87 | 6.99 | 6.78 | 6.98 | 5,330,752 | 6.98 |
| 5/23/2025 | 6.63 | 6.81 | 6.63 | 6.79 | 11,777,076 | 6.79 |
| 5/22/2025 | 6.95 | 6.97 | 6.73 | 6.74 | 9,532,404 | 6.74 |
| 5/21/2025 | 7.16 | 7.21 | 6.94 | 6.96 | 10,528,980 | 6.96 |
| 5/20/2025 | 7.22 | 7.33 | 7.22 | 7.22 | 9,157,927 | 7.22 |
| 5/19/2025 | 7.16 | 7.28 | 7.11 | 7.22 | 7,350,629 | 7.22 |
| 5/16/2025 | 7.06 | 7.24 | 7.04 | 7.21 | 9,411,248 | 7.21 |
| 5/15/2025 | 6.91 | 7.07 | 6.91 | 7.04 | 6,394,069 | 7.04 |
| 5/14/2025 | 7.03 | 7.04 | 6.91 | 6.93 | 8,688,047 | 6.93 |
| 5/13/2025 | 7.24 | 7.25 | 7.06 | 7.06 | 6,313,985 | 7.06 |
| 5/12/2025 | 7.26 | 7.30 | 7.11 | 7.21 | 7,768,756 | 7.21 |
| 5/09/2025 | 7.05 | 7.05 | 6.99 | 7.05 | 4,644,619 | 7.05 |
| 5/08/2025 | 6.98 | 7.11 | 6.91 | 7.02 | 5,817,028 | 7.02 |
| 5/07/2025 | 6.93 | 6.97 | 6.87 | 6.91 | 10,557,382 | 6.91 |
| 5/06/2025 | 6.85 | 6.96 | 6.81 | 6.87 | 6,546,501 | 6.87 |
| 5/05/2025 | 6.87 | 7.04 | 6.87 | 6.90 | 7,181,711 | 6.90 |
| 5/02/2025 | 6.86 | 7.02 | 6.84 | 6.96 | 6,030,481 | 6.96 |
| 5/01/2025 | 6.71 | 6.95 | 6.56 | 6.79 | 8,528,094 | 6.79 |
| 4/30/2025 | 6.78 | 6.90 | 6.67 | 6.86 | 8,433,183 | 6.86 |
| 4/29/2025 | 6.76 | 6.88 | 6.72 | 6.87 | 8,194,511 | 6.87 |
| 4/28/2025 | 6.73 | 6.80 | 6.71 | 6.80 | 4,630,265 | 6.80 |
| 4/25/2025 | 6.71 | 6.76 | 6.65 | 6.73 | 5,492,503 | 6.73 |
| 4/24/2025 | 6.59 | 6.81 | 6.55 | 6.78 | 8,027,285 | 6.78 |
| 4/23/2025 | 6.69 | 6.80 | 6.59 | 6.63 | 4,863,782 | 6.63 |
| 4/22/2025 | 6.48 | 6.61 | 6.44 | 6.58 | 7,224,358 | 6.58 |
| 4/21/2025 | 6.61 | 6.62 | 6.29 | 6.38 | 6,493,782 | 6.38 |
| 4/17/2025 | 6.58 | 6.71 | 6.54 | 6.66 | 6,859,224 | 6.66 |
| 4/16/2025 | 6.65 | 6.72 | 6.50 | 6.56 | 9,281,510 | 6.56 |
| 4/15/2025 | 6.72 | 6.78 | 6.63 | 6.63 | 6,334,615 | 6.63 |
| 4/14/2025 | 6.69 | 6.74 | 6.55 | 6.68 | 6,709,713 | 6.68 |
| 4/11/2025 | 6.49 | 6.58 | 6.34 | 6.54 | 9,300,368 | 6.54 |
| 4/10/2025 | 6.57 | 6.66 | 6.35 | 6.52 | 9,791,963 | 6.52 |
| 4/09/2025 | 6.02 | 6.77 | 5.99 | 6.68 | 10,912,174 | 6.68 |
| 4/08/2025 | 6.44 | 6.51 | 6.05 | 6.12 | 9,127,560 | 6.12 |
| 4/07/2025 | 6.29 | 6.46 | 6.00 | 6.15 | 9,593,332 | 6.15 |
| 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 |