-
5 DAY PERFORMANCE
+1.03% -
1 MONTH PERFORMANCE
-2.01% -
3 MONTH PERFORMANCE
+12.87% -
6 MONTH PERFORMANCE
+7.89% -
YEAR-TO-DATE PERFORMANCE
+2.40% -
1 YEAR PERFORMANCE
+16.72%
Genworth Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.74 | $6.84 (1.48%) | $6.85 | $6.72 | 2.21 M | $2.98 B |
| 09/27/2024 | $6.78 | $6.76 (-0.29%) | $6.82 | $6.72 | 2.52 M | $2.95 B |
| 09/26/2024 | $6.78 | $6.77 (-0.15%) | $6.82 | $6.74 | 1.84 M | $2.95 B |
| 09/25/2024 | $6.74 | $6.73 (-0.15%) | $6.77 | $6.68 | 2.16 M | $2.94 B |
| 09/24/2024 | $6.85 | $6.74 (-1.61%) | $6.91 | $6.74 | 2.10 M | $2.94 B |
| 09/23/2024 | $6.88 | $6.85 (-0.44%) | $6.92 | $6.85 | 3.08 M | $2.99 B |
| 09/20/2024 | $6.82 | $6.88 (0.88%) | $6.93 | $6.81 | 8.73 M | $3.00 B |
| 09/19/2024 | $6.91 | $6.86 (-0.72%) | $6.91 | $6.81 | 3.86 M | $2.99 B |
| 09/18/2024 | $6.76 | $6.81 (0.74%) | $6.92 | $6.74 | 3.05 M | $2.97 B |
| 09/17/2024 | $6.79 | $6.75 (-0.59%) | $6.84 | $6.74 | 2.73 M | $2.95 B |
| 09/16/2024 | $6.74 | $6.74 (0%) | $6.78 | $6.67 | 2.26 M | $2.94 B |
| 09/13/2024 | $6.61 | $6.69 (1.21%) | $6.71 | $6.54 | 1.87 M | $2.92 B |
| 09/12/2024 | $6.52 | $6.55 (0.46%) | $6.58 | $6.51 | 1.62 M | $2.86 B |
| 09/11/2024 | $6.59 | $6.52 (-1.06%) | $6.59 | $6.48 | 2.54 M | $2.85 B |
| 09/10/2024 | $6.63 | $6.63 (0%) | $6.66 | $6.55 | 3.02 M | $2.89 B |
| 09/09/2024 | $6.74 | $6.64 (-1.48%) | $6.76 | $6.56 | 2.94 M | $2.90 B |
| 09/06/2024 | $6.86 | $6.72 (-2.04%) | $6.93 | $6.72 | 2.55 M | $2.93 B |
| 09/05/2024 | $6.99 | $6.88 (-1.57%) | $6.99 | $6.82 | 1.83 M | $3.00 B |
| 09/04/2024 | $6.92 | $6.94 (0.29%) | $6.98 | $6.88 | 2.19 M | $3.03 B |
| 09/03/2024 | $6.91 | $6.92 (0.14%) | $7.02 | $6.89 | 2.40 M | $3.02 B |
| 08/30/2024 | $6.95 | $6.98 (0.43%) | $7.00 | $6.91 | 2.97 M | $3.05 B |
| 08/29/2024 | $6.89 | $6.91 (0.29%) | $6.97 | $6.84 | 2.01 M | $3.02 B |
| 08/28/2024 | $6.80 | $6.87 (1.03%) | $6.92 | $6.80 | 2.05 M | $3.00 B |
| 08/27/2024 | $6.80 | $6.85 (0.74%) | $6.88 | $6.77 | 1.47 M | $2.99 B |
| 08/26/2024 | $6.89 | $6.83 (-0.87%) | $6.92 | $6.83 | 2.15 M | $2.98 B |
| 08/23/2024 | $6.76 | $6.82 (0.89%) | $6.84 | $6.74 | 2.45 M | $2.98 B |
| 08/22/2024 | $6.70 | $6.72 (0.3%) | $6.74 | $6.69 | 1.31 M | $2.93 B |
| 08/21/2024 | $6.72 | $6.72 (0%) | $6.76 | $6.67 | 1.70 M | $2.93 B |
| 08/20/2024 | $6.75 | $6.70 (-0.74%) | $6.76 | $6.68 | 1.87 M | $2.92 B |
| 08/19/2024 | $6.73 | $6.78 (0.74%) | $6.79 | $6.72 | 2.80 M | $2.96 B |
| 08/16/2024 | $6.63 | $6.70 (1.06%) | $6.72 | $6.59 | 2.45 M | $2.92 B |
| 08/15/2024 | $6.64 | $6.64 (0%) | $6.72 | $6.60 | 1.75 M | $2.90 B |
| 08/14/2024 | $6.55 | $6.56 (0.15%) | $6.59 | $6.49 | 2.23 M | $2.86 B |
| 08/13/2024 | $6.46 | $6.52 (0.93%) | $6.53 | $6.44 | 2.08 M | $2.85 B |
| 08/12/2024 | $6.42 | $6.42 (0%) | $6.49 | $6.40 | 2.56 M | $2.80 B |
| 08/09/2024 | $6.29 | $6.41 (1.91%) | $6.41 | $6.27 | 3.99 M | $2.80 B |
| 08/08/2024 | $6.32 | $6.29 (-0.47%) | $6.35 | $6.24 | 6.34 M | $2.74 B |
| 08/07/2024 | $6.41 | $6.29 (-1.87%) | $6.47 | $6.24 | 2.30 M | $2.74 B |
| 08/06/2024 | $6.16 | $6.38 (3.57%) | $6.42 | $6.13 | 3.85 M | $2.78 B |
| 08/05/2024 | $6.20 | $6.16 (-0.65%) | $6.21 | $6.01 | 4.93 M | $2.69 B |
| 08/02/2024 | $6.39 | $6.31 (-1.25%) | $6.45 | $6.26 | 3.57 M | $2.75 B |
| 08/01/2024 | $6.83 | $6.59 (-3.51%) | $6.94 | $6.56 | 3.59 M | $2.88 B |
| 07/31/2024 | $6.84 | $6.77 (-1.02%) | $6.89 | $6.76 | 3.34 M | $2.95 B |
| 07/30/2024 | $6.78 | $6.81 (0.44%) | $6.88 | $6.78 | 1.90 M | $2.97 B |
| 07/29/2024 | $6.83 | $6.74 (-1.32%) | $6.86 | $6.74 | 1.98 M | $2.94 B |
| 07/26/2024 | $6.83 | $6.79 (-0.59%) | $6.88 | $6.76 | 2.04 M | $3.01 B |
| 07/25/2024 | $6.71 | $6.75 (0.6%) | $6.88 | $6.69 | 3.64 M | $2.99 B |
| 07/24/2024 | $6.72 | $6.68 (-0.6%) | $6.93 | $6.67 | 3.76 M | $2.96 B |
| 07/23/2024 | $6.61 | $6.72 (1.66%) | $6.74 | $6.58 | 3.46 M | $2.98 B |
| 07/22/2024 | $6.49 | $6.62 (2%) | $6.62 | $6.45 | 2.46 M | $2.93 B |
| 07/19/2024 | $6.39 | $6.46 (1.1%) | $6.47 | $6.37 | 3.09 M | $2.86 B |
| 07/18/2024 | $6.40 | $6.40 (0%) | $6.53 | $6.38 | 2.80 M | $2.84 B |
| 07/17/2024 | $6.36 | $6.46 (1.57%) | $6.49 | $6.36 | 2.99 M | $2.86 B |
| 07/16/2024 | $6.34 | $6.39 (0.79%) | $6.41 | $6.29 | 3.45 M | $2.83 B |
| 07/15/2024 | $6.25 | $6.29 (0.64%) | $6.37 | $6.22 | 3.83 M | $2.79 B |
| 07/12/2024 | $6.24 | $6.19 (-0.8%) | $6.26 | $6.16 | 2.53 M | $2.74 B |
| 07/11/2024 | $6.09 | $6.17 (1.31%) | $6.20 | $6.08 | 3.29 M | $2.73 B |
| 07/10/2024 | $5.97 | $6.02 (0.84%) | $6.03 | $5.97 | 2.24 M | $2.67 B |
| 07/09/2024 | $5.99 | $5.95 (-0.67%) | $6.03 | $5.95 | 3.15 M | $2.64 B |
| 07/08/2024 | $5.98 | $5.98 (0%) | $6.07 | $5.98 | 3.06 M | $2.65 B |
| 07/05/2024 | $6.01 | $5.99 (-0.33%) | $6.08 | $5.98 | 1.88 M | $2.65 B |
| 07/03/2024 | $6.11 | $6.03 (-1.31%) | $6.14 | $6.01 | 1.14 M | $2.67 B |
| 07/02/2024 | $6.05 | $6.12 (1.16%) | $6.15 | $6.05 | 1.60 M | $2.71 B |
| 07/01/2024 | $6.02 | $6.06 (0.66%) | $6.13 | $6.00 | 2.41 M | $2.68 B |