5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
-12.83%
3 MONTH PERFORMANCE
-13.73%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
-7.42%
1 YEAR PERFORMANCE
-2.45%
Genworth Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.92 | $8.91 (-0.11%) | $9.70 | $8.82 | 6.13 M | |
| 11/04/2026 | $9.19 | $9.19 (0%) | $9.25 | $9.04 | 3.73 M | $3.45 B |
| 11/03/2026 | $9.01 | $9.03 (0.22%) | $9.18 | $9.01 | 3.84 M | $3.39 B |
| 11/02/2026 | $8.88 | $8.99 (1.24%) | $9.09 | $8.84 | 3.53 M | $3.38 B |
| 10/30/2026 | $8.85 | $8.78 (-0.79%) | $8.99 | $8.65 | 2.85 M | $3.35 B |
| 10/29/2026 | $8.90 | $9.03 (1.46%) | $9.07 | $8.90 | 1.75 M | $3.44 B |
| 10/28/2026 | $8.90 | $8.88 (-0.22%) | $8.94 | $8.82 | 1.86 M | $3.39 B |
| 10/27/2026 | $8.89 | $8.89 (0%) | $8.98 | $8.84 | 2.41 M | $3.39 B |
| 10/26/2026 | $8.98 | $8.86 (-1.34%) | $9.07 | $8.85 | 2.76 M | $3.38 B |
| 10/23/2026 | $8.88 | $8.91 (0.34%) | $9.13 | $8.85 | 2.93 M | $3.40 B |
| 10/22/2026 | $8.84 | $8.94 (1.13%) | $9.06 | $8.84 | 4.44 M | $3.41 B |
| 10/21/2026 | $8.94 | $8.85 (-1.01%) | $9.09 | $8.74 | 3.33 M | $3.37 B |
| 10/20/2026 | $8.96 | $8.97 (0.11%) | $9.14 | $8.93 | 3.29 M | $3.42 B |
| 10/19/2026 | $9.01 | $8.94 (-0.78%) | $9.07 | $8.89 | 2.07 M | $3.41 B |
| 10/16/2026 | $8.94 | $9.07 (1.45%) | $9.10 | $8.93 | 3.07 M | $3.46 B |
| 10/15/2026 | $8.90 | $8.94 (0.45%) | $9.03 | $8.87 | 3.54 M | $3.41 B |
| 10/14/2026 | $8.81 | $8.82 (0.11%) | $8.87 | $8.68 | 3.32 M | $3.36 B |
| 10/13/2026 | $9.07 | $8.89 (-1.98%) | $9.14 | $8.81 | 3.33 M | $3.39 B |
| 10/12/2026 | $9.42 | $9.05 (-3.93%) | $9.46 | $9.00 | 2.63 M | $3.45 B |
| 10/09/2026 | $9.57 | $9.40 (-1.78%) | $9.66 | $9.35 | 3.34 M | $3.58 B |
| 10/08/2026 | $9.63 | $9.74 (1.14%) | $9.76 | $9.54 | 3.57 M | $3.71 B |
| 10/07/2026 | $9.58 | $9.63 (0.52%) | $9.72 | $9.58 | 4.72 M | $3.67 B |
| 10/06/2026 | $9.60 | $9.63 (0.31%) | $9.71 | $9.56 | 3.91 M | $3.67 B |
| 10/05/2026 | $9.52 | $9.59 (0.74%) | $9.73 | $9.52 | 4.90 M | $3.66 B |
| 10/02/2026 | $9.31 | $9.55 (2.58%) | $9.62 | $9.31 | 4.79 M | $3.64 B |
| 10/01/2026 | $8.93 | $9.31 (4.26%) | $9.32 | $8.88 | 6.04 M | $3.55 B |
| 09/30/2026 | $9.20 | $8.97 (-2.5%) | $9.29 | $8.93 | 5.46 M | $3.42 B |
| 09/29/2026 | $9.38 | $9.23 (-1.6%) | $9.47 | $9.15 | 3.26 M | $3.52 B |
| 09/28/2026 | $9.41 | $9.38 (-0.32%) | $9.44 | $9.31 | 2.76 M | $3.58 B |
| 09/25/2026 | $9.49 | $9.43 (-0.63%) | $9.49 | $9.29 | 4.41 M | $3.60 B |
| 09/24/2026 | $9.66 | $9.45 (-2.17%) | $9.71 | $9.44 | 2.99 M | $3.60 B |
| 09/23/2026 | $9.72 | $9.63 (-0.93%) | $9.77 | $9.58 | 2.71 M | $3.67 B |
| 09/22/2026 | $10.10 | $9.76 (-3.37%) | $10.10 | $9.76 | 3.82 M | $3.72 B |
| 09/21/2026 | $10.08 | $10.03 (-0.5%) | $10.26 | $10.03 | 3.71 M | $3.82 B |
| 09/18/2026 | $10.18 | $10.05 (-1.28%) | $10.18 | $9.93 | 10.27 M | $3.83 B |
| 09/17/2026 | $10.12 | $10.23 (1.09%) | $10.29 | $10.08 | 4.35 M | $3.90 B |
| 09/16/2026 | $10.00 | $10.09 (0.9%) | $10.20 | $9.90 | 7.13 M | $3.85 B |
| 09/15/2026 | $9.95 | $10.01 (0.6%) | $10.22 | $9.81 | 9.77 M | $3.82 B |
| 09/14/2026 | $10.52 | $10.60 (0.76%) | $10.66 | $10.49 | 3.99 M | $4.04 B |
| 09/11/2026 | $10.57 | $10.49 (-0.76%) | $10.62 | $10.45 | 3.67 M | $4.00 B |
| 09/10/2026 | $10.61 | $10.47 (-1.32%) | $10.63 | $10.39 | 3.29 M | $3.99 B |
| 09/09/2026 | $10.42 | $10.49 (0.67%) | $10.54 | $10.33 | 3.79 M | $4.00 B |
| 09/08/2026 | $10.26 | $10.42 (1.56%) | $10.52 | $10.19 | 4.98 M | $3.97 B |
| 09/04/2026 | $10.37 | $10.35 (-0.19%) | $10.45 | $10.32 | 3.81 M | $3.95 B |
| 09/03/2026 | $10.40 | $10.38 (-0.19%) | $10.69 | $10.37 | 6.07 M | $3.96 B |
| 09/02/2026 | $10.08 | $10.13 (0.5%) | $10.16 | $10.03 | 3.77 M | $3.86 B |
| 09/01/2026 | $9.98 | $10.00 (0.2%) | $10.13 | $9.91 | 3.82 M | $3.81 B |
| 08/31/2026 | $9.95 | $9.94 (-0.1%) | $10.09 | $9.91 | 3.22 M | $3.79 B |
| 08/28/2026 | $9.96 | $9.98 (0.2%) | $10.05 | $9.91 | 1.87 M | $3.81 B |
| 08/27/2026 | $9.83 | $9.93 (1.02%) | $10.00 | $9.83 | 2.01 M | $3.79 B |
| 08/26/2026 | $9.85 | $9.91 (0.61%) | $9.96 | $9.81 | 2.59 M | $3.78 B |
| 08/25/2026 | $9.90 | $9.86 (-0.4%) | $9.91 | $9.80 | 2.29 M | $3.76 B |
| 08/24/2026 | $9.91 | $9.89 (-0.2%) | $10.03 | $9.88 | 2.48 M | $3.77 B |
| 08/21/2026 | $9.90 | $9.88 (-0.2%) | $9.97 | $9.85 | 2.81 M | $3.77 B |
| 08/20/2026 | $9.87 | $9.86 (-0.1%) | $9.93 | $9.80 | 1.79 M | $3.76 B |
| 08/19/2026 | $9.97 | $9.92 (-0.5%) | $10.19 | $9.92 | 2.48 M | $3.78 B |
| 08/18/2026 | $10.17 | $10.08 (-0.88%) | $10.25 | $10.08 | 1.97 M | $3.84 B |
| 08/17/2026 | $10.19 | $10.09 (-0.98%) | $10.28 | $10.06 | 2.18 M | $3.85 B |
| 08/14/2026 | $9.98 | $10.16 (1.8%) | $10.17 | $9.98 | 1.82 M | $3.87 B |
| 08/13/2026 | $10.08 | $9.99 (-0.89%) | $10.15 | $9.94 | 2.20 M | $3.81 B |
| 08/12/2026 | $9.80 | $10.02 (2.24%) | $10.04 | $9.77 | 3.28 M | $3.82 B |
| 08/11/2026 | $9.77 | $9.79 (0.2%) | $9.87 | $9.71 | 2.53 M | $3.73 B |
| 08/10/2026 | $9.58 | $9.80 (2.3%) | $9.82 | $9.53 | 3.31 M | $3.74 B |
| 08/07/2026 | $9.70 | $9.69 (-0.1%) | $9.72 | $9.53 | 2.89 M | $3.69 B |
| 08/06/2026 | $9.76 | $9.71 (-0.51%) | $9.90 | $9.54 | 3.75 M | $3.70 B |
| 08/05/2026 | $9.79 | $9.69 (-1.02%) | $9.81 | $9.64 | 2.46 M | $3.69 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.
