MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNW — Genworth Financial, Inc.
NYSEGenworth Financial, Inc.
$9.55
+0.24(+2.58%)
- O
- 9.31
- H
- 9.62
- L
- 9.31
- V
- 4.75M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.55
Period Return+45.14%
Period High$10.69
Period Low$6.44
Avg Daily Volume4.41M
Total Trading Days365
GNW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.31 | $9.62 | $9.31 | $9.55 | +$0.24 | +2.58% | 4,750,479 | $9.51 | $9.31 $9.62 |
| Oct 1, 2026 | $8.93 | $9.33 | $8.88 | $9.31 | +$0.34 | +3.79% | 6,037,607 | $9.24 | $8.88 $9.33 |
| Sep 30, 2026 | $9.20 | $9.29 | $8.93 | $8.97 | $-0.26 | -2.82% | 5,464,803 | $9.05 | $8.93 $9.29 |
| Sep 29, 2026 | $9.38 | $9.47 | $9.15 | $9.23 | $-0.15 | -1.60% | 3,260,459 | $9.23 | $9.15 $9.47 |
| Sep 28, 2026 | $9.41 | $9.44 | $9.31 | $9.38 | $-0.05 | -0.53% | 2,759,095 | $9.37 | $9.31 $9.44 |
| Sep 25, 2026 | $9.49 | $9.49 | $9.29 | $9.43 | $-0.02 | -0.21% | 4,405,981 | $9.42 | $9.29 $9.49 |
| Sep 24, 2026 | $9.66 | $9.71 | $9.44 | $9.45 | $-0.18 | -1.87% | 2,987,470 | $9.54 | $9.44 $9.71 |
| Sep 23, 2026 | $9.72 | $9.77 | $9.58 | $9.63 | $-0.13 | -1.33% | 2,708,421 | $9.64 | $9.58 $9.77 |
| Sep 22, 2026 | $10.10 | $10.10 | $9.76 | $9.76 | $-0.27 | -2.69% | 3,815,842 | $9.84 | $9.76 $10.10 |
| Sep 21, 2026 | $10.08 | $10.26 | $10.03 | $10.03 | $-0.02 | -0.20% | 3,709,786 | $10.15 | $10.03 $10.26 |
| Sep 18, 2026 | $10.18 | $10.18 | $9.93 | $10.05 | $-0.18 | -1.76% | 10,267,532 | $10.06 | $9.93 $10.18 |
| Sep 17, 2026 | $10.12 | $10.29 | $10.08 | $10.23 | +$0.14 | +1.39% | 4,349,621 | $10.22 | $10.08 $10.29 |
| Sep 16, 2026 | $10.00 | $10.20 | $9.90 | $10.09 | +$0.08 | +0.80% | 7,125,066 | $10.07 | $9.90 $10.20 |
| Sep 15, 2026 | $9.95 | $10.22 | $9.81 | $10.01 | $-0.59 | -5.57% | 9,114,472 | $9.99 | $9.81 $10.22 |
| Sep 14, 2026 | $10.52 | $10.66 | $10.49 | $10.60 | +$0.11 | +1.05% | 3,777,775 | $10.59 | $10.49 $10.66 |
| Sep 11, 2026 | $10.57 | $10.62 | $10.45 | $10.49 | +$0.02 | +0.19% | 4,050,173 | $10.50 | $10.45 $10.62 |
| Sep 10, 2026 | $10.61 | $10.63 | $10.39 | $10.47 | $-0.02 | -0.19% | 3,294,411 | $10.45 | $10.39 $10.63 |
| Sep 9, 2026 | $10.42 | $10.54 | $10.33 | $10.49 | +$0.07 | +0.67% | 3,785,182 | $10.47 | $10.33 $10.54 |
| Sep 8, 2026 | $10.26 | $10.52 | $10.19 | $10.42 | +$0.07 | +0.68% | 4,976,796 | $10.42 | $10.19 $10.52 |
| Sep 4, 2026 | $10.37 | $10.45 | $10.32 | $10.35 | $-0.03 | -0.29% | 3,805,672 | $10.38 | $10.32 $10.45 |
| Sep 3, 2026 | $10.40 | $10.69 | $10.37 | $10.38 | +$0.25 | +2.47% | 6,074,348 | $10.52 | $10.37 $10.69 |
| Sep 2, 2026 | $10.08 | $10.17 | $10.03 | $10.13 | +$0.13 | +1.30% | 3,650,567 | $10.10 | $10.03 $10.17 |
| Sep 1, 2026 | $9.98 | $10.13 | $9.91 | $10.00 | +$0.06 | +0.60% | 3,815,270 | $10.00 | $9.91 $10.13 |
| Aug 31, 2026 | $9.95 | $10.09 | $9.91 | $9.94 | $-0.04 | -0.40% | 3,220,490 | $9.96 | $9.91 $10.09 |
| Aug 28, 2026 | $9.96 | $10.05 | $9.91 | $9.98 | +$0.05 | +0.50% | 1,871,993 | $9.97 | $9.91 $10.05 |
| Aug 27, 2026 | $9.83 | $10.00 | $9.83 | $9.93 | +$0.02 | +0.20% | 2,007,723 | $9.94 | $9.83 $10.00 |
| Aug 26, 2026 | $9.85 | $9.96 | $9.81 | $9.91 | +$0.05 | +0.51% | 2,585,716 | $9.89 | $9.81 $9.96 |
| Aug 25, 2026 | $9.90 | $9.91 | $9.80 | $9.86 | $-0.03 | -0.30% | 2,294,365 | $9.86 | $9.80 $9.91 |
| Aug 24, 2026 | $9.91 | $10.03 | $9.88 | $9.89 | +$0.01 | +0.10% | 2,480,246 | $9.91 | $9.88 $10.03 |
| Aug 21, 2026 | $9.90 | $9.97 | $9.85 | $9.88 | +$0.02 | +0.20% | 2,812,163 | $9.90 | $9.85 $9.97 |