Get the Stockscreener App
6.59
1.07%
+0.07
After Hours:
6.59
Genworth Financial Inc Stock (GNW) Price History
The historical daily chart and data for Genworth Financial Inc stock (GNW), show that the latest closing stock price as of May 16, 2024, is $6.59.
- Genworth Financial Inc all-time high stock price is $6.93, occurred on December 22, 2023.
- The lowest Genworth Financial Inc stock price recorded was $1.87 on June 30, 2020. Since then, Genworth Financial Inc's stock price has risen over 252.41% to $6.59 now.
- The 52-week high stock price for GNW is $6.93, representing a 5.16% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for GNW is $4.83, indicating a -26.71% decrease from the current share price, occurred on June 28, 2023.
- The closing price of Genworth Financial Inc (GNW) stock in the beginning of 2023 was $4.11. The stock closed the year at $5.29, a gain of over 28.71% for the year.
The table below shows more information about GNW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $6.60 | $6.53 | $0.07 | 2,006,761.0 | +1.07% |
| May 15, 2024 | $6.59 | $6.48 | $0.11 | 1,665,753.0 | -0.15% |
| May 14, 2024 | $6.61 | $6.48 | $0.13 | 2,184,817.0 | -0.31% |
| May 13, 2024 | $6.70 | $6.55 | $0.15 | 2,251,866.0 | -1.06% |
| May 10, 2024 | $6.66 | $6.53 | $0.13 | 1,951,218.0 | +0.00% |
| May 09, 2024 | $6.74 | $6.62 | $0.12 | 3,782,029.0 | +0.00% |
| May 08, 2024 | $6.66 | $6.61 | $0.055 | 1,545,669.0 | +0.15% |
| May 07, 2024 | $6.73 | $6.59 | $0.135 | 2,701,056.0 | -0.75% |
| May 06, 2024 | $6.68 | $6.53 | $0.155 | 2,534,087.0 | +2.62% |
| May 03, 2024 | $6.54 | $6.34 | $0.20 | 2,919,701.0 | +0.46% |
| May 02, 2024 | $6.53 | $6.19 | $0.34 | 4,967,162.0 | +6.43% |
| May 01, 2024 | $6.16 | $5.92 | $0.24 | 2,830,604.0 | +2.36% |
| Apr 30, 2024 | $6.06 | $5.90 | $0.16 | 4,818,337.0 | -2.63% |
| Apr 29, 2024 | $6.14 | $5.99 | $0.15 | 1,564,009.0 | +1.67% |
| Apr 26, 2024 | $6.04 | $5.98 | $0.06 | 1,433,656.0 | -0.33% |
| Apr 25, 2024 | $6.03 | $5.90 | $0.13 | 2,257,799.0 | +0.17% |
| Apr 24, 2024 | $6.07 | $5.90 | $0.165 | 3,548,255.0 | -1.64% |
| Apr 23, 2024 | $6.10 | $5.99 | $0.11 | 3,543,906.0 | +1.50% |
| Apr 22, 2024 | $6.07 | $5.99 | $0.085 | 1,712,841.0 | +0.33% |
| Apr 19, 2024 | $6.00 | $5.84 | $0.16 | 2,245,397.0 | +1.87% |
| Apr 18, 2024 | $5.94 | $5.80 | $0.14 | 2,559,457.0 | +1.55% |
| Apr 17, 2024 | $5.91 | $5.77 | $0.14 | 2,280,145.0 | -0.34% |
Genworth Financial Inc Stock (GNW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genworth Financial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genworth Financial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genworth Financial Inc Stock (GNW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.74 | $5.92 | $0.82 | 33,347,484.0 | +11.13% |
| Apr, 2024 | $6.50 | $5.67 | $0.83 | 61,852,607.0 | -7.78% |
| Mar, 2024 | $6.52 | $6.08 | $0.44 | 56,170,451.0 | +4.55% |
| Feb, 2024 | $6.33 | $5.68 | $0.65 | 58,916,918.0 | -0.32% |
| Jan, 2024 | $6.80 | $5.88 | $0.92 | 49,409,464.0 | -7.63% |
Genworth Financial Inc Stock (GNW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.93 | $5.83 | $1.10 | 68,106,897.0 | +13.41% |
| Nov, 2023 | $6.26 | $5.33 | $0.935 | 48,567,811.0 | -1.67% |
| Oct, 2023 | $6.26 | $5.64 | $0.625 | 58,258,504.0 | +2.22% |
| Sep, 2023 | $6.05 | $5.38 | $0.665 | 63,482,602.0 | +1.21% |
| Aug, 2023 | $6.38 | $5.61 | $0.77 | 54,164,985.0 | -1.19% |
| Jul, 2023 | $5.87 | $4.99 | $0.88 | 48,324,224.0 | +17.20% |
| Jun, 2023 | $5.90 | $4.83 | $1.07 | 77,542,611.0 | -6.54% |
| May, 2023 | $5.86 | $4.51 | $1.35 | 82,554,459.0 | -7.92% |
| Apr, 2023 | $6.29 | $4.97 | $1.32 | 75,360,901.0 | +15.74% |
| Mar, 2023 | $6.30 | $4.62 | $1.68 | 101,112,407.0 | -19.42% |
| Feb, 2023 | $6.40 | $5.27 | $1.13 | 75,480,719.0 | +12.86% |
| Jan, 2023 | $5.56 | $5.04 | $0.52 | 56,483,327.0 | +4.35% |
Genworth Financial Inc Stock (GNW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.37 | $4.92 | $0.445 | 63,900,452.0 | +5.17% |
| Nov, 2022 | $5.04 | $4.48 | $0.56 | 60,479,803.0 | +7.71% |
| Oct, 2022 | $4.75 | $3.51 | $1.24 | 71,416,893.0 | +33.43% |
| Sep, 2022 | $4.23 | $3.44 | $0.79 | 68,384,039.0 | -17.06% |
| Aug, 2022 | $4.48 | $4.07 | $0.41 | 69,557,904.0 | -0.71% |
| Jul, 2022 | $4.25 | $3.46 | $0.79 | 52,979,964.0 | +20.40% |
| Jun, 2022 | $4.11 | $3.43 | $0.68 | 65,419,562.0 | -12.84% |
| May, 2022 | $4.16 | $3.60 | $0.555 | 80,371,791.0 | +9.16% |
| Apr, 2022 | $4.06 | $3.53 | $0.5252 | 69,358,977.0 | -1.85% |
| Mar, 2022 | $4.14 | $3.68 | $0.46 | 95,793,724.0 | -6.90% |
| Feb, 2022 | $4.45 | $3.76 | $0.69 | 75,056,434.0 | +4.10% |
| Jan, 2022 | $4.52 | $3.65 | $0.87 | 63,695,019.0 | -3.70% |
0.54%
0.55%
Cap:
|
Volume (24h):