5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-5.90%
6 MONTH PERFORMANCE
+0.15%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
+15.68%
Genworth Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.73 | $6.86 (1.93%) | $6.90 | $6.67 | 7.29 M | $2.90 B |
| 04/29/2025 | $6.76 | $6.87 (1.63%) | $6.88 | $6.72 | 7.42 M | $2.92 B |
| 04/28/2025 | $6.73 | $6.80 (1.04%) | $6.80 | $6.71 | 4.63 M | $2.89 B |
| 04/25/2025 | $6.71 | $6.73 (0.3%) | $6.76 | $6.65 | 5.49 M | $2.86 B |
| 04/24/2025 | $6.59 | $6.78 (2.88%) | $6.81 | $6.55 | 8.03 M | $2.88 B |
| 04/23/2025 | $6.69 | $6.63 (-0.9%) | $6.81 | $6.59 | 4.86 M | $2.82 B |
| 04/22/2025 | $6.48 | $6.58 (1.54%) | $6.61 | $6.44 | 7.22 M | $2.80 B |
| 04/21/2025 | $6.61 | $6.38 (-3.48%) | $6.62 | $6.29 | 6.49 M | $2.71 B |
| 04/17/2025 | $6.58 | $6.66 (1.22%) | $6.71 | $6.55 | 6.86 M | $2.83 B |
| 04/16/2025 | $6.65 | $6.56 (-1.35%) | $6.73 | $6.50 | 9.28 M | $2.79 B |
| 04/15/2025 | $6.72 | $6.63 (-1.34%) | $6.78 | $6.63 | 6.33 M | $2.82 B |
| 04/14/2025 | $6.69 | $6.68 (-0.15%) | $6.74 | $6.56 | 6.71 M | $2.84 B |
| 04/11/2025 | $6.49 | $6.54 (0.77%) | $6.58 | $6.34 | 9.30 M | $2.78 B |
| 04/10/2025 | $6.57 | $6.52 (-0.76%) | $6.66 | $6.35 | 9.79 M | $2.77 B |
| 04/09/2025 | $6.02 | $6.68 (10.96%) | $6.77 | $5.99 | 10.91 M | $2.84 B |
| 04/08/2025 | $6.44 | $6.12 (-4.97%) | $6.51 | $6.05 | 9.13 M | $2.60 B |
| 04/07/2025 | $6.29 | $6.15 (-2.23%) | $6.55 | $6.00 | 9.59 M | $2.62 B |
| 04/04/2025 | $6.87 | $6.50 (-5.39%) | $6.91 | $6.42 | 10.45 M | $2.76 B |
| 04/03/2025 | $7.10 | $7.11 (0.14%) | $7.19 | $6.97 | 10.36 M | $3.02 B |
| 04/02/2025 | $7.18 | $7.38 (2.79%) | $7.39 | $7.17 | 6.01 M | $3.14 B |
| 04/01/2025 | $7.06 | $7.25 (2.69%) | $7.30 | $7.01 | 4.95 M | $3.08 B |
| 03/31/2025 | $7.01 | $7.09 (1.14%) | $7.14 | $6.96 | 3.63 M | $3.02 B |
| 03/28/2025 | $7.25 | $7.07 (-2.48%) | $7.26 | $7.00 | 3.32 M | $3.01 B |
| 03/27/2025 | $7.17 | $7.26 (1.26%) | $7.28 | $7.11 | 5.36 M | $3.09 B |
| 03/26/2025 | $7.16 | $7.15 (-0.14%) | $7.26 | $7.13 | 3.12 M | $3.04 B |
| 03/25/2025 | $7.20 | $7.13 (-0.97%) | $7.27 | $7.09 | 2.93 M | $3.03 B |
| 03/24/2025 | $7.03 | $7.19 (2.28%) | $7.20 | $6.98 | 5.52 M | $3.06 B |
| 03/21/2025 | $6.98 | $6.93 (-0.72%) | $7.05 | $6.91 | 10.81 M | $2.95 B |
| 03/20/2025 | $6.85 | $7.04 (2.77%) | $7.14 | $6.85 | 7.91 M | $2.99 B |
| 03/19/2025 | $6.83 | $6.92 (1.32%) | $6.97 | $6.76 | 5.54 M | $2.94 B |
| 03/18/2025 | $6.78 | $6.80 (0.29%) | $6.86 | $6.76 | 4.53 M | $2.89 B |
| 03/17/2025 | $6.59 | $6.81 (3.34%) | $6.82 | $6.59 | 4.43 M | $2.90 B |
| 03/14/2025 | $6.50 | $6.63 (2%) | $6.64 | $6.43 | 3.89 M | $2.82 B |
| 03/13/2025 | $6.50 | $6.45 (-0.77%) | $6.63 | $6.44 | 3.81 M | $2.74 B |
| 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 |
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.
