5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
+4.98%
6 MONTH PERFORMANCE
+29.59%
YEAR-TO-DATE PERFORMANCE
+28.11%
1 YEAR PERFORMANCE
+21.18%
Genworth Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $8.73 | $8.79 (0.69%) | $8.88 | $8.62 | 2.88 M | $3.61 B |
| 12/08/2025 | $8.63 | $8.69 (0.7%) | $8.72 | $8.57 | 4.36 M | $3.55 B |
| 12/05/2025 | $8.63 | $8.66 (0.35%) | $8.70 | $8.61 | 2.94 M | $3.53 B |
| 12/04/2025 | $8.70 | $8.68 (-0.23%) | $8.75 | $8.62 | 3.11 M | $3.54 B |
| 12/03/2025 | $8.60 | $8.68 (0.93%) | $8.70 | $8.56 | 2.83 M | $3.54 B |
| 12/02/2025 | $8.64 | $8.60 (-0.46%) | $8.67 | $8.54 | 3.32 M | $3.51 B |
| 12/01/2025 | $8.64 | $8.62 (-0.23%) | $8.70 | $8.60 | 2.99 M | $3.52 B |
| 11/28/2025 | $8.70 | $8.68 (-0.23%) | $8.79 | $8.65 | 1.83 M | $3.54 B |
| 11/26/2025 | $8.74 | $8.71 (-0.34%) | $8.85 | $8.71 | 5.76 M | $3.55 B |
| 11/25/2025 | $8.60 | $8.77 (1.98%) | $8.86 | $8.57 | 4.67 M | $3.58 B |
| 11/24/2025 | $8.59 | $8.59 (0%) | $8.66 | $8.49 | 5.06 M | $3.50 B |
| 11/21/2025 | $8.51 | $8.59 (0.94%) | $8.65 | $8.43 | 5.27 M | $3.50 B |
| 11/20/2025 | $8.52 | $8.43 (-1.06%) | $8.66 | $8.40 | 6.01 M | $3.44 B |
| 11/19/2025 | $8.41 | $8.45 (0.48%) | $8.49 | $8.37 | 3.23 M | $3.45 B |
| 11/18/2025 | $8.19 | $8.41 (2.69%) | $8.49 | $8.08 | 4.25 M | $3.43 B |
| 11/17/2025 | $8.54 | $8.27 (-3.16%) | $8.57 | $8.26 | 4.02 M | $3.37 B |
| 11/14/2025 | $8.43 | $8.53 (1.19%) | $8.58 | $8.36 | 4.96 M | $3.48 B |
| 11/13/2025 | $8.46 | $8.46 (0%) | $8.56 | $8.41 | 4.21 M | $3.45 B |
| 11/12/2025 | $8.44 | $8.48 (0.47%) | $8.65 | $8.44 | 4.96 M | $3.46 B |
| 11/11/2025 | $8.61 | $8.49 (-1.39%) | $8.68 | $8.48 | 4.16 M | $3.46 B |
| 11/10/2025 | $8.61 | $8.63 (0.23%) | $8.75 | $8.60 | 4.25 M | $3.52 B |
| 11/07/2025 | $8.54 | $8.67 (1.52%) | $8.67 | $8.44 | 4.76 M | $3.54 B |
| 11/06/2025 | $8.73 | $8.59 (-1.6%) | $8.94 | $8.57 | 5.23 M | $3.50 B |
| 11/05/2025 | $8.56 | $8.57 (0.12%) | $8.69 | $8.50 | 4.85 M | $3.50 B |
| 11/04/2025 | $8.37 | $8.53 (1.91%) | $8.61 | $8.37 | 5.47 M | $3.48 B |
| 11/03/2025 | $8.47 | $8.45 (-0.24%) | $8.47 | $8.29 | 5.52 M | $3.45 B |
| 10/31/2025 | $8.39 | $8.44 (0.6%) | $8.47 | $8.34 | 4.72 M | $3.49 B |
| 10/30/2025 | $8.31 | $8.42 (1.32%) | $8.52 | $8.31 | 5.16 M | $3.48 B |
| 10/29/2025 | $8.34 | $8.32 (-0.24%) | $8.46 | $8.26 | 4.08 M | $3.44 B |
| 10/28/2025 | $8.39 | $8.40 (0.12%) | $8.47 | $8.33 | 3.45 M | $3.47 B |
| 10/27/2025 | $8.57 | $8.42 (-1.75%) | $8.60 | $8.39 | 2.97 M | $3.48 B |
| 10/24/2025 | $8.62 | $8.56 (-0.7%) | $8.63 | $8.54 | 3.17 M | $3.54 B |
| 10/23/2025 | $8.43 | $8.52 (1.07%) | $8.57 | $8.38 | 3.78 M | $3.52 B |
| 10/22/2025 | $8.65 | $8.43 (-2.54%) | $8.76 | $8.31 | 7.47 M | $3.48 B |
| 10/21/2025 | $8.68 | $8.73 (0.58%) | $8.79 | $8.63 | 3.68 M | $3.61 B |
| 10/20/2025 | $8.58 | $8.67 (1.05%) | $8.70 | $8.51 | 3.39 M | $3.58 B |
| 10/17/2025 | $8.52 | $8.55 (0.35%) | $8.58 | $8.46 | 4.11 M | $3.53 B |
| 10/16/2025 | $8.75 | $8.52 (-2.63%) | $8.75 | $8.47 | 4.76 M | $3.52 B |
| 10/15/2025 | $8.83 | $8.79 (-0.45%) | $8.89 | $8.71 | 3.09 M | $3.63 B |
| 10/14/2025 | $8.63 | $8.82 (2.2%) | $8.86 | $8.63 | 3.70 M | $3.64 B |
| 10/13/2025 | $8.57 | $8.68 (1.28%) | $8.77 | $8.57 | 5.20 M | $3.59 B |
| 10/10/2025 | $8.73 | $8.52 (-2.41%) | $8.76 | $8.52 | 4.87 M | $3.52 B |
| 10/09/2025 | $8.84 | $8.68 (-1.81%) | $8.84 | $8.65 | 3.97 M | $3.59 B |
| 10/08/2025 | $8.82 | $8.74 (-0.91%) | $8.88 | $8.70 | 2.75 M | $3.61 B |
| 10/07/2025 | $8.81 | $8.77 (-0.45%) | $8.93 | $8.74 | 4.15 M | $3.62 B |
| 10/06/2025 | $8.95 | $8.83 (-1.34%) | $9.03 | $8.79 | 4.75 M | $3.65 B |
| 10/03/2025 | $8.91 | $8.94 (0.34%) | $9.03 | $8.91 | 4.75 M | $3.69 B |
| 10/02/2025 | $8.77 | $8.90 (1.48%) | $8.93 | $8.73 | 4.60 M | $3.68 B |
| 10/01/2025 | $8.84 | $8.83 (-0.11%) | $8.94 | $8.79 | 3.97 M | $3.65 B |
| 09/30/2025 | $8.93 | $8.90 (-0.34%) | $9.04 | $8.85 | 4.17 M | $3.68 B |
| 09/29/2025 | $9.10 | $8.95 (-1.65%) | $9.10 | $8.91 | 3.86 M | $3.70 B |
| 09/26/2025 | $9.01 | $9.11 (1.11%) | $9.15 | $9.00 | 4.05 M | $3.76 B |
| 09/25/2025 | $9.00 | $8.98 (-0.22%) | $9.04 | $8.94 | 4.40 M | $3.71 B |
| 09/24/2025 | $9.00 | $8.99 (-0.11%) | $9.07 | $8.96 | 4.60 M | $3.71 B |
| 09/23/2025 | $9.05 | $9.02 (-0.33%) | $9.08 | $8.98 | 6.02 M | $3.73 B |
| 09/22/2025 | $9.00 | $9.03 (0.33%) | $9.05 | $8.91 | 5.84 M | $3.73 B |
| 09/19/2025 | $8.75 | $9.03 (3.2%) | $9.06 | $8.75 | 11.65 M | $3.73 B |
| 09/18/2025 | $8.60 | $8.70 (1.16%) | $8.80 | $8.60 | 4.26 M | $3.59 B |
| 09/17/2025 | $8.51 | $8.58 (0.82%) | $8.73 | $8.47 | 4.53 M | $3.55 B |
| 09/16/2025 | $8.68 | $8.54 (-1.61%) | $8.70 | $8.49 | 4.07 M | $3.53 B |
| 09/15/2025 | $8.85 | $8.68 (-1.92%) | $8.85 | $8.67 | 3.39 M | $3.59 B |
| 09/12/2025 | $8.73 | $8.80 (0.8%) | $8.85 | $8.72 | 3.80 M | $3.64 B |
| 09/11/2025 | $8.60 | $8.81 (2.44%) | $8.81 | $8.57 | 4.12 M | $3.64 B |
| 09/10/2025 | $8.51 | $8.55 (0.47%) | $8.59 | $8.46 | 2.99 M | $3.53 B |
| 09/09/2025 | $8.60 | $8.53 (-0.81%) | $8.65 | $8.51 | 3.41 M | $3.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
