Genworth Financial Inc (GNW) Historical Stock Data
8.99 ↑0.13 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNW is up 0.19% a day on average. There have been 19 days where Genworth Financial Inc closed green and 11 days where GNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 8.94 | 8.99 | ↑$0.05 (0.56%) | 8.87 | 9.02 | 4.38M |
| 2025-12-12 | 9.03 | 8.86 | ↓$0.17 (-1.88%) | 8.79 | 9.05 | 3.60M |
| 2025-12-11 | 8.86 | 8.95 | ↑$0.09 (1.02%) | 8.86 | 9.06 | 7.24M |
| 2025-12-10 | 8.79 | 8.85 | ↑$0.06 (0.68%) | 8.78 | 8.92 | 4.25M |
| 2025-12-09 | 8.73 | 8.79 | ↑$0.06 (0.69%) | 8.62 | 8.88 | 3.16M |
| 2025-12-08 | 8.63 | 8.69 | ↑$0.06 (0.70%) | 8.58 | 8.72 | 4.36M |
| 2025-12-05 | 8.63 | 8.66 | ↑$0.03 (0.35%) | 8.61 | 8.70 | 2.94M |
| 2025-12-04 | 8.70 | 8.68 | ↓$0.02 (-0.23%) | 8.62 | 8.75 | 3.11M |
| 2025-12-03 | 8.60 | 8.68 | ↑$0.08 (0.93%) | 8.56 | 8.70 | 2.83M |
| 2025-12-02 | 8.64 | 8.60 | ↓$0.04 (-0.46%) | 8.54 | 8.67 | 3.32M |
| 2025-12-01 | 8.64 | 8.62 | ↓$0.02 (-0.23%) | 8.60 | 8.70 | 2.99M |
| 2025-11-28 | 8.70 | 8.68 | ↓$0.02 (-0.23%) | 8.65 | 8.79 | 1.83M |
| 2025-11-26 | 8.74 | 8.71 | ↓$0.03 (-0.34%) | 8.71 | 8.85 | 5.76M |
| 2025-11-25 | 8.60 | 8.77 | ↑$0.17 (1.98%) | 8.57 | 8.86 | 4.67M |
| 2025-11-24 | 8.59 | 8.59 | ↑$0.00 (0.00%) | 8.49 | 8.66 | 5.06M |
| 2025-11-21 | 8.51 | 8.59 | ↑$0.08 (0.94%) | 8.43 | 8.65 | 5.27M |
| 2025-11-20 | 8.52 | 8.43 | ↓$0.09 (-1.06%) | 8.41 | 8.66 | 6.01M |
| 2025-11-19 | 8.41 | 8.45 | ↑$0.04 (0.48%) | 8.37 | 8.50 | 3.23M |
| 2025-11-18 | 8.19 | 8.41 | ↑$0.22 (2.69%) | 8.08 | 8.49 | 4.25M |
| 2025-11-17 | 8.54 | 8.27 | ↓$0.27 (-3.16%) | 8.26 | 8.57 | 4.02M |
| 2025-11-14 | 8.43 | 8.53 | ↑$0.10 (1.19%) | 8.36 | 8.58 | 4.96M |
| 2025-11-13 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.41 | 8.56 | 4.21M |
| 2025-11-12 | 8.44 | 8.48 | ↑$0.04 (0.47%) | 8.44 | 8.65 | 4.96M |
| 2025-11-11 | 8.61 | 8.49 | ↓$0.12 (-1.39%) | 8.48 | 8.68 | 4.16M |
| 2025-11-10 | 8.61 | 8.63 | ↑$0.02 (0.23%) | 8.60 | 8.75 | 4.25M |
| 2025-11-07 | 8.54 | 8.67 | ↑$0.13 (1.52%) | 8.44 | 8.67 | 4.76M |
| 2025-11-06 | 8.73 | 8.59 | ↓$0.14 (-1.60%) | 8.57 | 8.94 | 5.23M |
| 2025-11-05 | 8.56 | 8.57 | ↑$0.01 (0.12%) | 8.50 | 8.69 | 4.85M |
| 2025-11-04 | 8.37 | 8.53 | ↑$0.16 (1.91%) | 8.37 | 8.61 | 5.47M |
| 2025-11-03 | 8.47 | 8.45 | ↓$0.02 (-0.24%) | 8.29 | 8.47 | 5.52M |
Create an account or log in to view more rows.
$GNW up we go
$GNW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GNW has just been halted from trading.
$GNW Time to buy here
$GNW added!
$GNW Like if you’re a bull
$GNW Like if you’re a bull
$GNW Bearish..
$GNW Not another do nothing day
$GNW When in doubt
zoom out. ??