Skip to main content
GNW logo

Genworth Financial, Inc.

GNWNYSEFinancialsInsurance - Life

$8.94Today:- (-)1Y +4.93%

As of Oct 15, 2026 close

Market cap
$3.45B
P/E (TTM)
16.29
Forward P/E
14.94
Dividend yield
-
52-week range
$7.84$10.69
Volume (live)
-
Avg. volume (3M)
4.24M

Genworth Financial (GNW) Historical Stock Prices

Analyze Genworth Financial (GNW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Genworth Financial (GNW) Interactive Price Chart

Interactive historical price chart showing Genworth Financial stock price movements and trends across multiple time periods.

Loading chart...

GNW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GNW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.909.038.878.948.943.54M
Oct 14, 20268.818.878.688.828.823.32M
Oct 13, 20269.079.148.818.898.893.31M
Oct 12, 20269.429.469.009.059.052.63M
Oct 9, 20269.579.669.359.409.403.34M
Oct 8, 20269.639.769.549.749.743.57M
Oct 7, 20269.589.729.589.639.634.46M
Oct 6, 20269.609.719.569.639.633.67M
Oct 5, 20269.529.729.529.599.594.90M
Oct 2, 20269.319.629.319.559.554.75M
Oct 1, 20268.939.328.889.319.314.84M
Sep 30, 20269.209.298.938.978.974.31M
Sep 29, 20269.389.479.159.239.233.26M
Sep 28, 20269.419.449.319.389.382.69M
Sep 25, 20269.499.499.299.439.433.01M
Sep 24, 20269.669.719.449.459.452.99M
Sep 23, 20269.729.779.589.639.632.71M
Sep 22, 202610.1010.109.769.769.763.81M
Sep 21, 202610.0810.2610.0310.0310.033.70M
Sep 18, 202610.1810.189.9310.0510.059.14M
Sep 17, 202610.1210.2910.0810.2310.234.35M
Sep 16, 202610.0010.209.8910.0910.097.13M
Sep 15, 20269.9510.219.8110.0110.019.11M
Sep 14, 202610.5210.6610.4910.6010.603.78M
Sep 11, 202610.5710.6210.4510.4910.493.30M
Sep 10, 202610.6110.6310.3810.4710.473.29M
Sep 9, 202610.4210.5410.3210.4910.493.79M
Sep 8, 202610.2610.5210.1910.4210.424.84M
Sep 4, 202610.3710.4510.3210.3510.353.61M
Sep 3, 202610.4010.6910.3710.3810.385.97M
Sep 2, 202610.0810.1610.0310.1310.133.65M
Sep 1, 20269.9810.139.9110.0010.003.47M
Aug 31, 20269.9510.099.919.949.943.14M
Aug 28, 20269.9610.059.919.989.981.87M
Aug 27, 20269.8310.009.839.939.932.01M
Aug 26, 20269.859.969.819.919.912.56M
Aug 25, 20269.909.919.809.869.862.29M
Aug 24, 20269.9110.039.889.899.892.48M
Aug 21, 20269.909.969.859.889.882.81M
Aug 20, 20269.879.939.809.869.861.79M
Aug 19, 20269.9710.199.929.929.922.46M
Aug 18, 202610.1710.2410.0810.0810.081.97M
Aug 17, 202610.1910.2810.0610.0910.092.18M
Aug 14, 20269.9810.179.9810.1610.161.82M
Aug 13, 202610.0810.159.949.999.992.20M
Aug 12, 20269.8010.049.7710.0210.023.28M
Aug 11, 20269.779.879.719.799.792.53M
Aug 10, 20269.589.819.539.809.803.25M
Aug 7, 20269.709.729.539.699.692.89M
Aug 6, 20269.769.909.549.719.713.75M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.