-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
+4.51% -
3 MONTH PERFORMANCE
+10.60% -
6 MONTH PERFORMANCE
+10.93% -
YEAR-TO-DATE PERFORMANCE
+10.93% -
1 YEAR PERFORMANCE
+28.20%
Genworth Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.36 | $7.41 (0.68%) | $7.44 | $7.35 | 1.87 M | $3.19 B |
| 11/15/2024 | $7.32 | $7.35 (0.41%) | $7.37 | $7.24 | 4.00 M | $3.17 B |
| 11/14/2024 | $7.36 | $7.26 (-1.36%) | $7.42 | $7.21 | 2.25 M | $3.13 B |
| 11/13/2024 | $7.37 | $7.33 (-0.54%) | $7.48 | $7.32 | 2.52 M | $3.16 B |
| 11/12/2024 | $7.19 | $7.37 (2.5%) | $7.42 | $7.18 | 3.34 M | $3.17 B |
| 11/11/2024 | $7.12 | $7.21 (1.26%) | $7.30 | $7.09 | 3.41 M | $3.11 B |
| 11/08/2024 | $7.02 | $7.07 (0.71%) | $7.11 | $6.95 | 4.65 M | $3.05 B |
| 11/07/2024 | $6.90 | $7.02 (1.74%) | $7.13 | $6.90 | 3.03 M | $3.02 B |
| 11/06/2024 | $7.04 | $7.14 (1.42%) | $7.20 | $6.90 | 5.24 M | $3.08 B |
| 11/05/2024 | $6.50 | $6.56 (0.92%) | $6.62 | $6.49 | 2.16 M | $2.83 B |
| 11/04/2024 | $6.54 | $6.52 (-0.31%) | $6.61 | $6.51 | 2.71 M | $2.81 B |
| 11/01/2024 | $6.70 | $6.58 (-1.79%) | $6.76 | $6.58 | 2.55 M | $2.87 B |
| 10/31/2024 | $6.85 | $6.74 (-1.61%) | $6.85 | $6.73 | 1.67 M | $2.94 B |
| 10/30/2024 | $6.81 | $6.85 (0.59%) | $6.94 | $6.76 | 1.91 M | $2.99 B |
| 10/29/2024 | $6.75 | $6.82 (1.04%) | $6.85 | $6.75 | 1.86 M | $2.98 B |
| 10/28/2024 | $6.78 | $6.80 (0.29%) | $6.86 | $6.76 | 1.86 M | $2.97 B |
| 10/25/2024 | $6.92 | $6.74 (-2.6%) | $6.93 | $6.68 | 2.37 M | $2.94 B |
| 10/24/2024 | $6.91 | $6.91 (0%) | $6.95 | $6.80 | 3.23 M | $3.02 B |
| 10/23/2024 | $6.96 | $6.89 (-1.01%) | $6.96 | $6.87 | 1.34 M | $3.01 B |
| 10/22/2024 | $6.96 | $6.96 (0%) | $7.01 | $6.92 | 1.04 M | $3.04 B |
| 10/21/2024 | $7.06 | $6.99 (-0.99%) | $7.10 | $6.97 | 2.14 M | $3.05 B |
| 10/18/2024 | $7.24 | $7.09 (-2.07%) | $7.24 | $7.05 | 1.90 M | $3.09 B |
| 10/17/2024 | $7.23 | $7.22 (-0.14%) | $7.24 | $7.14 | 1.75 M | $3.15 B |
| 10/16/2024 | $7.16 | $7.21 (0.7%) | $7.25 | $7.16 | 1.70 M | $3.15 B |
| 10/15/2024 | $7.16 | $7.14 (-0.28%) | $7.24 | $7.13 | 1.91 M | $3.12 B |
| 10/14/2024 | $7.19 | $7.15 (-0.56%) | $7.19 | $7.10 | 1.57 M | $3.12 B |
| 10/11/2024 | $7.13 | $7.17 (0.56%) | $7.23 | $7.11 | 2.11 M | $3.13 B |
| 10/10/2024 | $7.20 | $7.09 (-1.53%) | $7.22 | $7.05 | 2.55 M | $3.09 B |
| 10/09/2024 | $7.01 | $7.19 (2.57%) | $7.24 | $6.97 | 4.59 M | $3.14 B |
| 10/08/2024 | $6.79 | $7.01 (3.24%) | $7.02 | $6.77 | 7.15 M | $3.06 B |
| 10/07/2024 | $6.88 | $6.79 (-1.31%) | $6.90 | $6.76 | 2.71 M | $2.96 B |
| 10/04/2024 | $6.78 | $6.89 (1.62%) | $6.90 | $6.77 | 1.88 M | $3.01 B |
| 10/03/2024 | $6.73 | $6.72 (-0.15%) | $6.77 | $6.69 | 1.75 M | $2.93 B |
| 10/02/2024 | $6.80 | $6.76 (-0.59%) | $6.85 | $6.76 | 1.48 M | $2.95 B |
| 10/01/2024 | $6.81 | $6.79 (-0.29%) | $6.85 | $6.75 | 3.17 M | $2.96 B |
| 09/30/2024 | $6.74 | $6.85 (1.63%) | $6.85 | $6.72 | 3.54 M | $2.99 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 |