5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
-7.42%
6 MONTH PERFORMANCE
-2.68%
YEAR-TO-DATE PERFORMANCE
-7.42%
1 YEAR PERFORMANCE
+21.69%
Genworth Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.17 | $9.15 (-0.27%) | $9.45 | $8.97 | 1.98 M | $3.60 B |
| 05/05/2026 | $8.87 | $8.87 (0%) | $8.98 | $8.85 | 3.24 M | $3.44 B |
| 05/04/2026 | $8.74 | $8.87 (1.49%) | $8.90 | $8.70 | 2.34 M | $3.44 B |
| 05/01/2026 | $8.86 | $8.81 (-0.56%) | $8.94 | $8.75 | 2.81 M | $3.42 B |
| 04/30/2026 | $8.91 | $8.79 (-1.35%) | $9.00 | $8.78 | 2.86 M | $3.48 B |
| 04/29/2026 | $9.01 | $8.97 (-0.44%) | $9.07 | $8.93 | 2.18 M | $3.56 B |
| 04/28/2026 | $8.99 | $9.01 (0.22%) | $9.12 | $8.97 | 2.04 M | $3.57 B |
| 04/27/2026 | $8.85 | $8.90 (0.56%) | $8.96 | $8.85 | 1.88 M | $3.53 B |
| 04/24/2026 | $8.78 | $8.86 (0.91%) | $8.96 | $8.78 | 1.76 M | $3.51 B |
| 04/23/2026 | $8.81 | $8.88 (0.79%) | $8.90 | $8.77 | 1.62 M | $3.52 B |
| 04/22/2026 | $8.81 | $8.79 (-0.23%) | $8.84 | $8.69 | 2.12 M | $3.48 B |
| 04/21/2026 | $8.83 | $8.83 (0%) | $8.88 | $8.78 | 2.20 M | $3.50 B |
| 04/20/2026 | $8.70 | $8.85 (1.72%) | $8.89 | $8.69 | 2.83 M | $3.51 B |
| 04/17/2026 | $8.62 | $8.72 (1.16%) | $8.78 | $8.59 | 4.40 M | $3.46 B |
| 04/16/2026 | $8.66 | $8.57 (-1.04%) | $8.71 | $8.55 | 3.18 M | $3.40 B |
| 04/15/2026 | $8.59 | $8.67 (0.93%) | $8.72 | $8.55 | 2.13 M | $3.44 B |
| 04/14/2026 | $8.57 | $8.60 (0.35%) | $8.62 | $8.53 | 2.41 M | $3.41 B |
| 04/13/2026 | $8.66 | $8.61 (-0.58%) | $8.68 | $8.45 | 3.14 M | $3.41 B |
| 04/10/2026 | $8.65 | $8.75 (1.16%) | $8.83 | $8.58 | 3.68 M | $3.47 B |
| 04/09/2026 | $8.72 | $8.73 (0.11%) | $8.83 | $8.70 | 3.25 M | $3.46 B |
| 04/08/2026 | $8.83 | $8.77 (-0.68%) | $8.88 | $8.72 | 3.43 M | $3.48 B |
| 04/07/2026 | $8.50 | $8.63 (1.53%) | $8.68 | $8.49 | 3.78 M | $3.42 B |
| 04/06/2026 | $8.35 | $8.54 (2.28%) | $8.55 | $8.35 | 3.12 M | $3.39 B |
| 04/02/2026 | $8.16 | $8.39 (2.82%) | $8.43 | $8.09 | 3.20 M | $3.33 B |
| 04/01/2026 | $8.13 | $8.19 (0.74%) | $8.29 | $8.12 | 3.35 M | $3.25 B |
| 03/31/2026 | $8.20 | $8.12 (-0.98%) | $8.23 | $7.95 | 3.10 M | $3.22 B |
| 03/30/2026 | $8.02 | $8.05 (0.37%) | $8.13 | $7.98 | 3.07 M | $3.19 B |
| 03/27/2026 | $8.25 | $7.99 (-3.15%) | $8.28 | $7.98 | 2.78 M | $3.17 B |
| 03/26/2026 | $8.19 | $8.31 (1.47%) | $8.35 | $8.11 | 3.58 M | $3.29 B |
| 03/25/2026 | $8.18 | $8.16 (-0.24%) | $8.20 | $8.05 | 2.63 M | $3.23 B |
| 03/24/2026 | $8.03 | $8.09 (0.75%) | $8.15 | $8.03 | 2.67 M | $3.21 B |
| 03/23/2026 | $8.18 | $8.10 (-0.98%) | $8.28 | $8.04 | 3.75 M | $3.21 B |
| 03/20/2026 | $8.04 | $7.99 (-0.62%) | $8.04 | $7.84 | 7.24 M | $3.17 B |
| 03/19/2026 | $7.95 | $7.98 (0.38%) | $8.03 | $7.87 | 2.76 M | $3.16 B |
| 03/18/2026 | $8.02 | $7.98 (-0.5%) | $8.12 | $7.97 | 4.01 M | $3.16 B |
| 03/17/2026 | $8.16 | $8.07 (-1.1%) | $8.20 | $8.07 | 2.61 M | $3.20 B |
| 03/16/2026 | $8.01 | $7.99 (-0.25%) | $8.13 | $7.97 | 3.34 M | $3.17 B |
| 03/13/2026 | $8.18 | $7.94 (-2.93%) | $8.22 | $7.93 | 3.25 M | $3.15 B |
| 03/12/2026 | $8.12 | $8.10 (-0.25%) | $8.15 | $7.95 | 4.73 M | $3.21 B |
| 03/11/2026 | $8.34 | $8.25 (-1.08%) | $8.40 | $8.18 | 3.00 M | $3.27 B |
| 03/10/2026 | $8.34 | $8.34 (0%) | $8.49 | $8.29 | 4.04 M | $3.31 B |
| 03/09/2026 | $8.33 | $8.35 (0.24%) | $8.43 | $8.15 | 4.29 M | $3.31 B |
| 03/06/2026 | $8.38 | $8.43 (0.6%) | $8.46 | $8.15 | 3.95 M | $3.34 B |
| 03/05/2026 | $8.48 | $8.52 (0.47%) | $8.57 | $8.45 | 3.52 M | $3.38 B |
| 03/04/2026 | $8.47 | $8.56 (1.06%) | $8.59 | $8.38 | 3.74 M | $3.39 B |
| 03/03/2026 | $8.39 | $8.45 (0.72%) | $8.48 | $8.22 | 3.89 M | $3.35 B |
| 03/02/2026 | $8.31 | $8.55 (2.89%) | $8.62 | $8.31 | 3.71 M | $3.39 B |
| 02/27/2026 | $8.58 | $8.44 (-1.63%) | $8.64 | $8.37 | 3.61 M | $3.35 B |
| 02/26/2026 | $8.60 | $8.65 (0.58%) | $8.71 | $8.53 | 4.04 M | $3.43 B |
| 02/25/2026 | $8.56 | $8.51 (-0.58%) | $8.63 | $8.38 | 3.44 M | $3.37 B |
| 02/24/2026 | $8.21 | $8.55 (4.14%) | $8.72 | $8.16 | 5.10 M | $3.39 B |
| 02/23/2026 | $8.73 | $8.30 (-4.93%) | $8.83 | $8.30 | 4.90 M | $3.29 B |
| 02/20/2026 | $8.84 | $8.78 (-0.68%) | $8.87 | $8.73 | 3.29 M | $3.48 B |
| 02/19/2026 | $8.87 | $8.78 (-1.01%) | $8.88 | $8.70 | 2.59 M | $3.48 B |
| 02/18/2026 | $8.98 | $8.86 (-1.34%) | $9.06 | $8.80 | 2.52 M | $3.61 B |
| 02/17/2026 | $8.94 | $9.00 (0.67%) | $9.08 | $8.91 | 2.76 M | $3.67 B |
| 02/13/2026 | $8.95 | $8.92 (-0.34%) | $9.01 | $8.84 | 3.03 M | $3.64 B |
| 02/12/2026 | $9.14 | $9.00 (-1.53%) | $9.17 | $8.86 | 3.15 M | $3.67 B |
| 02/11/2026 | $8.94 | $9.06 (1.34%) | $9.10 | $8.89 | 2.39 M | $3.70 B |
| 02/10/2026 | $8.93 | $8.94 (0.11%) | $9.01 | $8.81 | 2.56 M | $3.65 B |
| 02/09/2026 | $9.02 | $8.88 (-1.55%) | $9.07 | $8.84 | 3.66 M | $3.62 B |
| 02/06/2026 | $8.99 | $9.03 (0.44%) | $9.09 | $8.97 | 3.24 M | $3.68 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.
