Genworth Financial (GNW)
7.2300
-0.0600 (-0.82%)
Genworth Financial is a leading provider of insurance and financial services, primarily focusing on long-term care insurance, mortgage insurance, and life insurance products
The company aims to help individuals plan for their future financial needs and protect their assets through a range of insurance solutions. Additionally, Genworth provides financial products that support homeownership and enhance the security of life stages, catering to both individual consumers and institutional clients. With a commitment to innovation and improving the quality of life for its customers, Genworth plays a vital role in the financial planning and insurance sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.29 | 7.32 | 7.20 | 7.23 | 3,929,334 | 7.23 |
| 1/30/2025 | 7.37 | 7.41 | 7.26 | 7.29 | 3,732,221 | 7.29 |
| 1/29/2025 | 7.23 | 7.36 | 7.23 | 7.32 | 5,777,885 | 7.32 |
| 1/28/2025 | 7.24 | 7.34 | 7.22 | 7.26 | 2,785,571 | 7.26 |
| 1/27/2025 | 7.06 | 7.25 | 7.03 | 7.24 | 5,391,016 | 7.24 |
| 1/24/2025 | 6.97 | 7.03 | 6.97 | 7.02 | 2,184,582 | 7.02 |
| 1/23/2025 | 6.95 | 7.07 | 6.91 | 7.01 | 4,857,080 | 7.01 |
| 1/22/2025 | 6.96 | 6.99 | 6.91 | 6.95 | 2,779,920 | 6.95 |
| 1/21/2025 | 7.02 | 7.10 | 6.99 | 6.99 | 1,868,972 | 6.99 |
| 1/17/2025 | 6.98 | 7.05 | 6.95 | 7.00 | 2,023,844 | 7.00 |
| 1/16/2025 | 6.87 | 6.95 | 6.87 | 6.93 | 2,372,196 | 6.93 |
| 1/15/2025 | 6.90 | 6.94 | 6.83 | 6.90 | 2,290,164 | 6.90 |
| 1/14/2025 | 6.61 | 6.77 | 6.60 | 6.74 | 3,310,222 | 6.74 |
| 1/13/2025 | 6.50 | 6.62 | 6.47 | 6.61 | 3,018,067 | 6.61 |
| 1/10/2025 | 6.68 | 6.68 | 6.44 | 6.56 | 5,279,438 | 6.56 |
| 1/08/2025 | 6.83 | 6.87 | 6.70 | 6.81 | 3,750,821 | 6.81 |
| 1/07/2025 | 6.91 | 6.96 | 6.81 | 6.89 | 4,636,889 | 6.89 |
| 1/06/2025 | 7.04 | 7.08 | 6.90 | 6.91 | 3,804,086 | 6.91 |
| 1/03/2025 | 7.00 | 7.05 | 6.97 | 7.04 | 2,622,776 | 7.04 |
| 1/02/2025 | 7.04 | 7.14 | 6.98 | 6.98 | 4,486,714 | 6.98 |
| 12/31/2024 | 6.92 | 0.00 | 6.99 | 6.99 | 0 | 6.99 |
| 12/30/2024 | 6.91 | 6.96 | 6.82 | 6.92 | 4,855,351 | 6.92 |
| 12/27/2024 | 7.02 | 7.07 | 6.88 | 6.97 | 3,495,287 | 6.97 |
| 12/26/2024 | 7.02 | 7.10 | 7.00 | 7.10 | 3,731,857 | 7.10 |
| 12/24/2024 | 6.95 | 7.09 | 6.94 | 7.09 | 2,132,780 | 7.09 |
| 12/23/2024 | 7.01 | 7.05 | 6.94 | 6.98 | 3,238,758 | 6.98 |
| 12/20/2024 | 6.91 | 7.15 | 6.90 | 7.03 | 8,977,959 | 7.03 |
| 12/19/2024 | 7.06 | 7.09 | 6.91 | 6.99 | 1,953,151 | 6.99 |
| 12/18/2024 | 7.40 | 7.40 | 6.94 | 6.99 | 3,956,553 | 6.99 |
| 12/17/2024 | 7.46 | 7.50 | 7.33 | 7.37 | 2,850,501 | 7.37 |
| 12/16/2024 | 7.57 | 7.57 | 7.50 | 7.52 | 3,063,536 | 7.52 |
| 12/13/2024 | 7.50 | 7.57 | 7.49 | 7.53 | 2,109,242 | 7.53 |
| 12/12/2024 | 7.49 | 7.55 | 7.45 | 7.50 | 2,803,975 | 7.50 |
| 12/11/2024 | 7.39 | 7.47 | 7.34 | 7.44 | 2,923,792 | 7.44 |
| 12/10/2024 | 7.37 | 7.41 | 7.22 | 7.36 | 3,927,740 | 7.36 |
| 12/09/2024 | 7.51 | 7.54 | 7.35 | 7.39 | 3,027,946 | 7.39 |
| 12/06/2024 | 7.55 | 7.58 | 7.46 | 7.50 | 3,552,352 | 7.50 |
| 12/05/2024 | 7.61 | 7.66 | 7.54 | 7.55 | 2,774,770 | 7.55 |
| 12/04/2024 | 7.65 | 7.67 | 7.54 | 7.61 | 3,378,927 | 7.61 |
| 12/03/2024 | 7.75 | 7.79 | 7.64 | 7.64 | 2,328,902 | 7.64 |
| 12/02/2024 | 7.82 | 7.82 | 7.67 | 7.76 | 3,591,597 | 7.76 |
| 11/29/2024 | 7.86 | 7.87 | 7.77 | 7.80 | 1,618,303 | 7.80 |
| 11/27/2024 | 7.83 | 7.90 | 7.76 | 7.79 | 2,352,204 | 7.79 |
| 11/26/2024 | 7.81 | 7.84 | 7.68 | 7.81 | 2,509,009 | 7.81 |
| 11/25/2024 | 7.82 | 7.87 | 7.81 | 7.82 | 5,530,131 | 7.82 |
| 11/22/2024 | 7.62 | 7.77 | 7.62 | 7.77 | 3,526,583 | 7.77 |
| 11/21/2024 | 7.50 | 7.66 | 7.49 | 7.62 | 3,330,646 | 7.62 |
| 11/20/2024 | 7.45 | 7.50 | 7.42 | 7.49 | 2,739,477 | 7.49 |
| 11/19/2024 | 7.30 | 7.45 | 7.30 | 7.43 | 2,694,160 | 7.43 |
| 11/18/2024 | 7.36 | 7.44 | 7.34 | 7.41 | 1,865,660 | 7.41 |
| 11/15/2024 | 7.32 | 7.37 | 7.24 | 7.35 | 4,002,314 | 7.35 |
| 11/14/2024 | 7.36 | 7.42 | 7.21 | 7.26 | 2,246,279 | 7.26 |
| 11/13/2024 | 7.37 | 7.48 | 7.32 | 7.33 | 2,516,577 | 7.33 |
| 11/12/2024 | 7.19 | 7.42 | 7.18 | 7.37 | 3,339,820 | 7.37 |
| 11/11/2024 | 7.12 | 7.29 | 7.09 | 7.21 | 3,407,890 | 7.21 |
| 11/08/2024 | 7.02 | 7.11 | 6.95 | 7.07 | 4,652,633 | 7.07 |
| 11/07/2024 | 6.90 | 7.13 | 6.90 | 7.02 | 3,027,766 | 7.02 |
| 11/06/2024 | 7.04 | 7.20 | 6.90 | 7.14 | 5,237,732 | 7.14 |
| 11/05/2024 | 6.50 | 6.62 | 6.49 | 6.56 | 2,156,601 | 6.56 |
| 11/04/2024 | 6.54 | 6.61 | 6.51 | 6.52 | 2,714,681 | 6.52 |
| 11/01/2024 | 6.70 | 6.76 | 6.58 | 6.58 | 2,550,636 | 6.58 |