5 DAY PERFORMANCE
-17.15%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
+4.63%
YEAR-TO-DATE PERFORMANCE
-7.42%
1 YEAR PERFORMANCE
-7.42%
Genworth Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $9.75 | $9.81 (0.62%) | $9.85 | $9.74 | 2.51 M | $3.74 B |
| 08/03/2026 | $9.91 | $9.82 (-0.91%) | $10.08 | $9.80 | 2.60 M | $3.74 B |
| 07/31/2026 | $9.88 | $9.83 (-0.51%) | $9.98 | $9.79 | 2.75 M | $3.82 B |
| 07/30/2026 | $10.12 | $9.96 (-1.58%) | $10.14 | $9.86 | 2.08 M | $3.87 B |
| 07/29/2026 | $10.04 | $10.08 (0.4%) | $10.12 | $10.00 | 2.12 M | $3.91 B |
| 07/28/2026 | $9.93 | $10.06 (1.31%) | $10.11 | $9.91 | 3.05 M | $3.90 B |
| 07/27/2026 | $9.96 | $9.90 (-0.6%) | $10.03 | $9.88 | 2.28 M | $3.84 B |
| 07/24/2026 | $9.87 | $9.92 (0.51%) | $10.07 | $9.87 | 2.89 M | $3.85 B |
| 07/23/2026 | $9.95 | $9.91 (-0.4%) | $10.01 | $9.74 | 5.36 M | $3.85 B |
| 07/22/2026 | $10.15 | $10.00 (-1.48%) | $10.19 | $9.86 | 3.41 M | $3.88 B |
| 07/21/2026 | $10.16 | $10.13 (-0.3%) | $10.19 | $10.02 | 2.67 M | $3.93 B |
| 07/20/2026 | $10.06 | $10.10 (0.4%) | $10.20 | $10.06 | 2.16 M | $3.92 B |
| 07/17/2026 | $10.02 | $10.09 (0.7%) | $10.15 | $9.95 | 2.74 M | $3.92 B |
| 07/16/2026 | $9.82 | $10.02 (2.04%) | $10.09 | $9.76 | 4.28 M | $3.89 B |
| 07/15/2026 | $9.74 | $9.74 (0%) | $9.99 | $9.67 | 3.32 M | $3.78 B |
| 07/14/2026 | $9.54 | $9.71 (1.78%) | $9.76 | $9.54 | 2.64 M | $3.77 B |
| 07/13/2026 | $9.35 | $9.56 (2.25%) | $9.65 | $9.30 | 2.84 M | $3.71 B |
| 07/10/2026 | $9.24 | $9.20 (-0.43%) | $9.27 | $9.09 | 1.82 M | $3.57 B |
| 07/09/2026 | $9.25 | $9.22 (-0.32%) | $9.29 | $9.19 | 2.12 M | $3.58 B |
| 07/08/2026 | $9.34 | $9.20 (-1.5%) | $9.46 | $9.18 | 3.53 M | $3.57 B |
| 07/07/2026 | $9.62 | $9.54 (-0.83%) | $9.69 | $9.53 | 1.93 M | $3.70 B |
| 07/06/2026 | $9.56 | $9.54 (-0.21%) | $9.69 | $9.51 | 2.46 M | $3.70 B |
| 07/02/2026 | $9.61 | $9.61 (0%) | $9.62 | $9.53 | 2.03 M | $3.73 B |
| 07/01/2026 | $9.54 | $9.55 (0.1%) | $9.65 | $9.49 | 3.21 M | $3.71 B |
| 06/30/2026 | $9.50 | $9.47 (-0.32%) | $9.61 | $9.43 | 3.18 M | $3.68 B |
| 06/29/2026 | $9.41 | $9.52 (1.17%) | $9.55 | $9.39 | 3.07 M | $3.69 B |
| 06/26/2026 | $9.44 | $9.46 (0.21%) | $9.56 | $9.40 | 8.42 M | $3.67 B |
| 06/25/2026 | $9.28 | $9.40 (1.29%) | $9.42 | $9.24 | 3.34 M | $3.65 B |
| 06/24/2026 | $9.20 | $9.29 (0.98%) | $9.32 | $9.13 | 3.23 M | $3.61 B |
| 06/23/2026 | $9.02 | $9.17 (1.66%) | $9.18 | $8.96 | 2.87 M | $3.56 B |
| 06/22/2026 | $9.00 | $8.94 (-0.67%) | $9.10 | $8.94 | 2.67 M | $3.47 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.
