5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
-8.23%
6 MONTH PERFORMANCE
+3.29%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
+8.99%
Genworth Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.57 | $6.44 (-1.98%) | $6.57 | $6.37 | 6.27 M | $2.74 B |
| 03/11/2025 | $6.49 | $6.49 (0%) | $6.54 | $6.41 | 6.51 M | $2.76 B |
| 03/10/2025 | $6.61 | $6.47 (-2.12%) | $6.63 | $6.43 | 6.36 M | $2.75 B |
| 03/07/2025 | $6.64 | $6.66 (0.3%) | $6.72 | $6.55 | 6.27 M | $2.83 B |
| 03/06/2025 | $6.67 | $6.64 (-0.45%) | $6.74 | $6.58 | 6.71 M | $2.82 B |
| 03/05/2025 | $6.65 | $6.72 (1.05%) | $6.77 | $6.64 | 4.21 M | $2.86 B |
| 03/04/2025 | $6.80 | $6.64 (-2.35%) | $6.82 | $6.64 | 5.48 M | $2.82 B |
| 03/03/2025 | $6.93 | $6.91 (-0.29%) | $7.06 | $6.87 | 5.02 M | $2.94 B |
| 02/28/2025 | $6.84 | $6.95 (1.61%) | $6.96 | $6.82 | 5.65 M | $3.02 B |
| 02/27/2025 | $6.73 | $6.84 (1.63%) | $6.87 | $6.73 | 5.28 M | $2.97 B |
| 02/26/2025 | $6.54 | $6.73 (2.91%) | $6.76 | $6.54 | 5.04 M | $2.92 B |
| 02/25/2025 | $6.62 | $6.57 (-0.76%) | $6.65 | $6.56 | 4.08 M | $2.85 B |
| 02/24/2025 | $6.55 | $6.57 (0.31%) | $6.67 | $6.55 | 4.87 M | $2.83 B |
| 02/21/2025 | $6.71 | $6.53 (-2.68%) | $6.73 | $6.52 | 5.02 M | $2.81 B |
| 02/20/2025 | $6.71 | $6.63 (-1.19%) | $6.75 | $6.56 | 8.14 M | $2.86 B |
| 02/19/2025 | $6.98 | $6.74 (-3.44%) | $7.08 | $6.70 | 10.17 M | $2.90 B |
| 02/18/2025 | $7.27 | $7.32 (0.69%) | $7.38 | $7.27 | 5.49 M | $3.15 B |
| 02/14/2025 | $7.31 | $7.29 (-0.27%) | $7.33 | $7.26 | 3.73 M | $3.14 B |
| 02/13/2025 | $7.27 | $7.27 (0%) | $7.28 | $7.18 | 5.12 M | $3.13 B |
| 02/12/2025 | $7.30 | $7.20 (-1.37%) | $7.32 | $7.15 | 7.01 M | $3.10 B |
| 02/11/2025 | $7.36 | $7.37 (0.14%) | $7.43 | $7.36 | 3.89 M | $3.17 B |
| 02/10/2025 | $7.42 | $7.39 (-0.4%) | $7.43 | $7.35 | 3.27 M | $3.18 B |
| 02/07/2025 | $7.39 | $7.38 (-0.14%) | $7.43 | $7.33 | 4.20 M | $3.18 B |
| 02/06/2025 | $7.47 | $7.40 (-0.94%) | $7.47 | $7.29 | 3.30 M | $3.19 B |
| 02/05/2025 | $7.33 | $7.42 (1.23%) | $7.43 | $7.32 | 3.95 M | $3.20 B |
| 02/04/2025 | $7.21 | $7.32 (1.53%) | $7.45 | $7.19 | 4.36 M | $3.15 B |
| 02/03/2025 | $7.15 | $7.24 (1.26%) | $7.28 | $7.10 | 4.30 M | $3.12 B |
| 01/31/2025 | $7.29 | $7.23 (-0.82%) | $7.32 | $7.20 | 3.93 M | $3.11 B |
| 01/30/2025 | $7.37 | $7.29 (-1.09%) | $7.41 | $7.26 | 3.73 M | $3.14 B |
| 01/29/2025 | $7.23 | $7.32 (1.24%) | $7.36 | $7.23 | 5.78 M | $3.15 B |
| 01/28/2025 | $7.24 | $7.26 (0.28%) | $7.35 | $7.22 | 2.79 M | $3.13 B |
| 01/27/2025 | $7.06 | $7.24 (2.55%) | $7.25 | $7.03 | 5.39 M | $3.12 B |
| 01/24/2025 | $6.97 | $7.02 (0.72%) | $7.03 | $6.97 | 2.18 M | $3.02 B |
| 01/23/2025 | $6.95 | $7.01 (0.86%) | $7.07 | $6.91 | 4.86 M | $3.02 B |
| 01/22/2025 | $6.96 | $6.95 (-0.14%) | $6.99 | $6.91 | 2.78 M | $2.99 B |
| 01/21/2025 | $7.02 | $6.99 (-0.43%) | $7.10 | $6.99 | 1.87 M | $3.01 B |
| 01/17/2025 | $6.98 | $7.00 (0.29%) | $7.06 | $6.95 | 2.02 M | $3.02 B |
| 01/16/2025 | $6.87 | $6.93 (0.87%) | $6.95 | $6.87 | 2.37 M | $2.99 B |
| 01/15/2025 | $6.90 | $6.90 (0%) | $6.94 | $6.84 | 2.29 M | $2.97 B |
| 01/14/2025 | $6.61 | $6.74 (1.97%) | $6.77 | $6.60 | 3.31 M | $2.90 B |
| 01/13/2025 | $6.50 | $6.61 (1.69%) | $6.62 | $6.47 | 3.02 M | $2.85 B |
| 01/10/2025 | $6.68 | $6.56 (-1.8%) | $6.68 | $6.44 | 5.28 M | $2.83 B |
| 01/08/2025 | $6.83 | $6.81 (-0.29%) | $6.87 | $6.70 | 3.75 M | $2.93 B |
| 01/07/2025 | $6.91 | $6.89 (-0.29%) | $6.96 | $6.81 | 4.64 M | $2.97 B |
| 01/06/2025 | $7.04 | $6.91 (-1.85%) | $7.08 | $6.90 | 3.80 M | $2.98 B |
| 01/03/2025 | $7.00 | $7.04 (0.57%) | $7.05 | $6.97 | 2.62 M | $3.03 B |
| 01/02/2025 | $7.04 | $6.98 (-0.85%) | $7.14 | $6.98 | 4.49 M | $3.01 B |
| 12/31/2024 | $6.96 | $6.99 (0.43%) | $7.03 | $6.94 | 4.15 M | $3.01 B |
| 12/30/2024 | $6.91 | $6.92 (0.14%) | $6.96 | $6.82 | 4.86 M | $2.98 B |
| 12/27/2024 | $7.02 | $6.97 (-0.71%) | $7.07 | $6.88 | 3.50 M | $3.00 B |
| 12/26/2024 | $7.02 | $7.10 (1.14%) | $7.10 | $7.00 | 3.73 M | $3.06 B |
| 12/24/2024 | $6.95 | $7.09 (2.01%) | $7.09 | $6.94 | 2.13 M | $3.05 B |
| 12/23/2024 | $7.01 | $6.98 (-0.43%) | $7.05 | $6.94 | 3.24 M | $3.01 B |
| 12/20/2024 | $6.91 | $7.03 (1.74%) | $7.15 | $6.90 | 8.98 M | $3.03 B |
| 12/19/2024 | $7.06 | $6.96 (-1.42%) | $7.09 | $6.91 | 3.05 M | $3.00 B |
| 12/18/2024 | $7.40 | $6.99 (-5.54%) | $7.40 | $6.94 | 3.96 M | $3.01 B |
| 12/17/2024 | $7.46 | $7.37 (-1.21%) | $7.51 | $7.33 | 2.85 M | $3.17 B |
| 12/16/2024 | $7.57 | $7.52 (-0.66%) | $7.57 | $7.50 | 2.86 M | $3.24 B |
| 12/13/2024 | $7.50 | $7.53 (0.4%) | $7.57 | $7.49 | 2.11 M | $3.24 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.
