Genworth Financial Stock Price History
NYSE: GNWFinanceLife InsuranceUSD
9.40-0.34 (-3.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GNW price history at a glance
The price history for Genworth Financial (GNW) on this page begins on May 24, 2004, when the stock closed at $19.50; it most recently closed at $9.40 on October 5, 2026. The highest price in this record is $37.16, reached on February 19, 2007; the latest close is 74.7% below that peak. Across the 21 complete calendar years in the table, GNW finished higher in 12 and lower in 9. Its best year was 2009 (+296.9%) and its worst was 2008 (-88.3%).
Over roughly 22 years the share price changed -51.8%, a -3.2% compound annual price return (excluding dividends). In the last 12 months alone, GNW has gained 10.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $37.16
- Date of high
- Feb 19, 2007
- Low since 2004
- $0.70
- Date of low
- Nov 17, 2008
- 52-week high
- $10.69
- 52-week low
- $7.84
- IPO year
- 2004
- Last close
- $9.40
GNW returns
1 week
-1.57%
1 month
-10.39%
3 months
+2.17%
6 months
+7.43%
Year to date
+4.10%
1 year
+10.33%
3 years
+56.41%
5 years
+116.59%
GNW price return, excluding dividends.
GNW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.40 | +4.79% |
| 2025 | 8.97 | +27.41% |
| 2024 | 7.04 | +5.39% |
| 2023 | 6.68 | +26.28% |
| 2022 | 5.29 | +30.62% |
| 2021 | 4.05 | +7.14% |
| 2020 | 3.78 | -13.50% |
| 2019 | 4.37 | -8.77% |
| 2018 | 4.79 | +54.02% |
| 2017 | 3.11 | -18.37% |
| 2016 | 3.81 | +2.14% |
| 2015 | 3.73 | -55.75% |
| 2014 | 8.43 | -45.22% |
| 2013 | 15.39 | +85.87% |
| 2012 | 8.28 | +26.41% |
| 2011 | 6.55 | -50.15% |
| 2010 | 13.14 | +15.77% |
| 2009 | 11.35 | +296.85% |
| 2008 | 2.86 | -88.28% |
| 2007 | 24.40 | -28.68% |
| 2006 | 34.21 | -1.07% |
| 2005 | 34.58 | +28.07% |
| 2004* | 27.00 | +38.46% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
GNW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.57 | 9.67 | 9.35 | 9.40 | -3.49% | |
| 9.63 | 9.76 | 9.54 | 9.74 | +1.14% | |
| 9.58 | 9.72 | 9.60 | 9.63 | 0.00% | |
| 9.60 | 9.71 | 9.56 | 9.63 | +0.42% | |
| 9.52 | 9.73 | 9.52 | 9.59 | +0.42% | |
| 9.31 | 9.62 | 9.31 | 9.55 | +2.58% | |
| 8.93 | 9.33 | 8.88 | 9.31 | +3.79% | |
| 9.20 | 9.29 | 8.93 | 8.97 | -2.82% | |
| 9.38 | 9.47 | 9.15 | 9.23 | -1.60% | |
| 9.41 | 9.44 | 9.31 | 9.38 | -0.53% | |
| 9.49 | 9.49 | 9.29 | 9.43 | -0.21% | |
| 9.66 | 9.71 | 9.44 | 9.45 | -1.87% | |
| 9.72 | 9.77 | 9.58 | 9.63 | -1.33% | |
| 10.10 | 10.10 | 9.76 | 9.76 | -2.69% | |
| 10.08 | 10.26 | 10.03 | 10.03 | -0.20% | |
| 10.18 | 10.18 | 9.93 | 10.05 | -1.76% | |
| 10.12 | 10.29 | 10.08 | 10.23 | +1.39% | |
| 10.00 | 10.20 | 9.90 | 10.09 | +0.80% | |
| 9.95 | 10.22 | 9.81 | 10.01 | -5.57% | |
| 10.52 | 10.66 | 10.49 | 10.60 | +1.05% | |
| 10.57 | 10.62 | 10.45 | 10.49 | +0.19% | |
| 10.61 | 10.63 | 10.39 | 10.47 | -0.19% | |
| 10.42 | 10.54 | 10.33 | 10.49 | +0.67% | |
| 10.26 | 10.52 | 10.19 | 10.42 | +0.68% | |
| 10.37 | 10.45 | 10.32 | 10.35 | -0.29% | |
| 10.40 | 10.69 | 10.37 | 10.38 | +2.47% | |
| 10.08 | 10.17 | 10.03 | 10.13 | +1.30% | |
| 9.98 | 10.13 | 9.91 | 10.00 | +0.60% | |
| 9.95 | 10.09 | 9.91 | 9.94 | -0.40% | |
| 9.96 | 10.05 | 9.91 | 9.98 | +0.50% | |
| 9.83 | 10.00 | 9.83 | 9.93 | +0.20% | |
| 9.85 | 9.96 | 9.81 | 9.91 | +0.51% | |
| 9.90 | 9.91 | 9.80 | 9.86 | -0.30% | |
| 9.91 | 10.03 | 9.88 | 9.89 | +0.10% | |
| 9.90 | 9.97 | 9.85 | 9.88 | +0.20% | |
| 9.87 | 9.93 | 9.80 | 9.86 | -0.60% | |
| 9.97 | 10.19 | 9.92 | 9.92 | -1.59% | |
| 10.17 | 10.25 | 10.08 | 10.08 | -0.10% | |
| 10.19 | 10.28 | 10.06 | 10.09 | -0.69% | |
| 9.98 | 10.17 | 9.98 | 10.16 | +1.70% | |
| 10.08 | 10.16 | 9.94 | 9.99 | -0.30% | |
| 9.80 | 10.04 | 9.77 | 10.02 | +2.35% | |
| 9.77 | 9.87 | 9.71 | 9.79 | -0.10% | |
| 9.58 | 9.82 | 9.53 | 9.80 | +1.14% | |
| 9.70 | 9.72 | 9.53 | 9.69 | -0.21% | |
| 9.76 | 9.91 | 9.54 | 9.71 | +0.21% | |
| 9.79 | 9.81 | 9.64 | 9.69 | -1.22% | |
| 9.75 | 9.85 | 9.75 | 9.81 | -0.10% | |
| 9.91 | 10.08 | 9.80 | 9.82 | -0.10% | |
| 9.88 | 9.98 | 9.79 | 9.83 | -1.31% | |
| 10.12 | 10.14 | 9.86 | 9.96 | -1.19% | |
| 10.04 | 10.12 | 10.00 | 10.08 | +0.20% | |
| 9.93 | 10.11 | 9.91 | 10.06 | +1.62% | |
| 9.96 | 10.03 | 9.88 | 9.90 | -0.20% | |
| 9.87 | 10.08 | 9.87 | 9.92 | +0.10% | |
| 9.95 | 10.01 | 9.74 | 9.91 | -0.90% | |
| 10.15 | 10.19 | 9.86 | 10.00 | -1.28% | |
| 10.16 | 10.19 | 10.02 | 10.13 | +0.30% | |
| 10.06 | 10.20 | 10.06 | 10.10 | +0.10% | |
| 10.02 | 10.15 | 9.95 | 10.09 | +0.70% | |
| 9.82 | 10.09 | 9.76 | 10.02 | +2.87% | |
| 9.74 | 9.99 | 9.67 | 9.74 | +0.31% | |
| 9.54 | 9.76 | 9.54 | 9.71 | +1.57% | |
| 9.35 | 9.65 | 9.30 | 9.56 | +3.91% | |
| 9.24 | 9.27 | 9.09 | 9.20 | -0.22% | |
| 9.25 | 9.29 | 9.19 | 9.22 | +0.22% | |
| 9.34 | 9.46 | 9.18 | 9.20 | -3.56% | |
| 9.62 | 9.69 | 9.53 | 9.54 | 0.00% | |
| 9.56 | 9.69 | 9.51 | 9.54 | -0.73% | |
| 9.61 | 9.62 | 9.53 | 9.61 | +0.63% | |
| 9.54 | 9.65 | 9.50 | 9.55 | +0.84% | |
| 9.50 | 9.61 | 9.43 | 9.47 | -0.53% | |
| 9.41 | 9.55 | 9.39 | 9.52 | +0.63% | |
| 9.44 | 9.56 | 9.40 | 9.46 | +0.64% | |
| 9.28 | 9.42 | 9.25 | 9.40 | +1.18% | |
| 9.20 | 9.32 | 9.13 | 9.29 | +1.31% | |
| 9.02 | 9.18 | 8.96 | 9.17 | +2.57% | |
| 9.00 | 9.10 | 8.94 | 8.94 | -0.11% | |
| 8.97 | 9.04 | 8.90 | 8.95 | -0.22% | |
| 8.90 | 9.00 | 8.86 | 8.97 | +0.11% | |
| 8.92 | 8.97 | 8.89 | 8.96 | +1.13% | |
| 8.88 | 8.98 | 8.81 | 8.86 | -0.56% | |
| 8.88 | 8.96 | 8.84 | 8.91 | +0.79% | |
| 8.99 | 9.00 | 8.82 | 8.84 | -1.01% | |
| 8.84 | 8.96 | 8.77 | 8.93 | +2.53% | |
| 8.56 | 8.73 | 8.56 | 8.71 | +1.52% | |
| 8.59 | 8.67 | 8.57 | 8.58 | -0.92% | |
| 8.51 | 8.69 | 8.51 | 8.66 | +2.12% | |
| 8.46 | 8.51 | 8.35 | 8.48 | +1.56% | |
| 8.45 | 8.53 | 8.27 | 8.35 | -2.00% | |
| 8.50 | 8.64 | 8.50 | 8.52 | +0.24% | |
| 8.53 | 8.65 | 8.48 | 8.50 | -0.70% | |
| 8.57 | 8.74 | 8.56 | 8.56 | -0.70% | |
| 8.74 | 8.81 | 8.59 | 8.62 | -2.49% | |
| 8.96 | 9.01 | 8.80 | 8.84 | -2.10% | |
| 9.08 | 9.17 | 9.00 | 9.03 | -0.44% | |
| 9.27 | 9.28 | 9.03 | 9.07 | -1.95% | |
| 9.25 | 9.27 | 9.11 | 9.25 | -0.64% | |
| 9.19 | 9.33 | 9.14 | 9.31 | +1.64% | |
| 9.31 | 9.34 | 9.13 | 9.16 | -1.29% | |
| 9.06 | 9.31 | 9.06 | 9.28 | +2.32% | |
| 9.19 | 9.23 | 9.06 | 9.07 | -1.20% | |
| 9.23 | 9.28 | 9.13 | 9.18 | +0.44% | |
| 9.07 | 9.17 | 8.98 | 9.14 | +0.55% | |
| 9.11 | 9.14 | 8.93 | 9.09 | +0.33% | |
| 9.18 | 9.28 | 9.03 | 9.06 | -0.77% | |
| 9.18 | 9.22 | 9.09 | 9.13 | -0.11% | |
| 9.13 | 9.28 | 9.11 | 9.14 | -0.33% | |
| 9.14 | 9.45 | 8.97 | 9.17 | +3.38% | |
| 8.87 | 8.98 | 8.85 | 8.87 | 0.00% | |
| 8.74 | 8.91 | 8.70 | 8.87 | +0.68% | |
| 8.86 | 8.94 | 8.75 | 8.81 | +0.23% | |
| 8.91 | 9.00 | 8.78 | 8.79 | -2.01% | |
| 9.01 | 9.07 | 8.93 | 8.97 | -0.44% | |
| 8.99 | 9.12 | 8.97 | 9.01 | +1.24% | |
| 8.85 | 8.96 | 8.85 | 8.90 | +0.45% | |
| 8.78 | 8.96 | 8.78 | 8.86 | -0.23% | |
| 8.81 | 8.90 | 8.77 | 8.88 | +1.02% | |
| 8.81 | 8.84 | 8.69 | 8.79 | -0.45% | |
| 8.83 | 8.88 | 8.78 | 8.83 | -0.23% | |
| 8.70 | 8.89 | 8.69 | 8.85 | +1.49% | |
| 8.62 | 8.78 | 8.59 | 8.72 | +1.75% | |
| 8.66 | 8.71 | 8.55 | 8.57 | -1.15% | |
| 8.59 | 8.72 | 8.55 | 8.67 | +0.81% | |
| 8.57 | 8.62 | 8.53 | 8.60 | -0.12% | |
| 8.66 | 8.68 | 8.45 | 8.61 | -1.60% | |
| 8.65 | 8.83 | 8.58 | 8.75 | +0.23% | |
| 8.72 | 8.83 | 8.70 | 8.73 | -0.46% | |
| 8.83 | 8.88 | 8.72 | 8.77 | +1.62% | |
| 8.50 | 8.68 | 8.49 | 8.63 | +1.05% | |
| 8.35 | 8.55 | 8.35 | 8.54 | +1.79% | |
| 8.16 | 8.43 | 8.09 | 8.39 | +2.44% | |
| 8.13 | 8.29 | 8.12 | 8.19 | +0.86% | |
| 8.20 | 8.23 | 7.95 | 8.12 | +0.87% | |
| 8.02 | 8.13 | 7.98 | 8.05 | +0.75% | |
| 8.25 | 8.28 | 7.98 | 7.99 | -3.85% | |
| 8.19 | 8.35 | 8.11 | 8.31 | +1.84% | |
| 8.18 | 8.20 | 8.05 | 8.16 | +0.87% | |
| 8.03 | 8.16 | 8.03 | 8.09 | -0.12% | |
| 8.18 | 8.28 | 8.04 | 8.10 | +1.38% | |
| 8.04 | 8.04 | 7.84 | 7.99 | +0.13% | |
| 7.95 | 8.03 | 7.87 | 7.98 | 0.00% | |
| 8.02 | 8.12 | 7.97 | 7.98 | -1.12% | |
| 8.16 | 8.20 | 8.07 | 8.07 | +1.00% | |
| 8.01 | 8.13 | 7.97 | 7.99 | +0.63% | |
| 8.18 | 8.22 | 7.93 | 7.94 | -1.98% | |
| 8.12 | 8.15 | 7.95 | 8.10 | -1.82% | |
| 8.34 | 8.40 | 8.18 | 8.25 | -1.08% | |
| 8.34 | 8.50 | 8.29 | 8.34 | -0.12% | |
| 8.33 | 8.43 | 8.15 | 8.35 | -0.95% | |
| 8.38 | 8.46 | 8.15 | 8.43 | -1.06% | |
| 8.48 | 8.57 | 8.45 | 8.52 | -0.47% | |
| 8.47 | 8.59 | 8.38 | 8.56 | +1.30% | |
| 8.39 | 8.48 | 8.22 | 8.45 | -1.17% | |
| 8.31 | 8.62 | 8.31 | 8.55 | +1.30% | |
| 8.58 | 8.64 | 8.37 | 8.44 | -2.43% | |
| 8.60 | 8.71 | 8.53 | 8.65 | +1.65% | |
| 8.56 | 8.63 | 8.38 | 8.51 | -0.47% | |
| 8.21 | 8.72 | 8.16 | 8.55 | +3.01% | |
| 8.73 | 8.83 | 8.30 | 8.30 | -5.47% | |
| 8.84 | 8.87 | 8.73 | 8.78 | 0.00% | |
| 8.87 | 8.88 | 8.70 | 8.78 | -0.90% | |
| 8.98 | 9.06 | 8.80 | 8.86 | -1.56% | |
| 8.94 | 9.08 | 8.92 | 9.00 | +0.90% | |
| 8.95 | 9.01 | 8.84 | 8.92 | -0.89% | |
| 9.14 | 9.17 | 8.86 | 9.00 | -0.66% | |
| 8.94 | 9.10 | 8.89 | 9.06 | +1.34% | |
| 8.93 | 9.01 | 8.81 | 8.94 | +0.68% | |
| 9.02 | 9.07 | 8.84 | 8.88 | -1.66% | |
| 8.99 | 9.09 | 8.97 | 9.03 | +0.89% | |
| 8.96 | 9.06 | 8.88 | 8.95 | +0.45% | |
| 8.51 | 9.00 | 8.50 | 8.91 | +4.82% | |
| 8.44 | 8.59 | 8.33 | 8.50 | +0.35% | |
| 8.39 | 8.53 | 8.33 | 8.47 | +1.56% | |
| 8.34 | 8.40 | 8.22 | 8.34 | -0.71% | |
| 8.23 | 8.41 | 8.20 | 8.40 | +2.82% | |
| 8.22 | 8.25 | 8.14 | 8.17 | -0.85% | |
| 8.33 | 8.34 | 8.20 | 8.24 | -1.08% | |
| 8.17 | 8.34 | 8.14 | 8.33 | +2.33% | |
| 8.19 | 8.23 | 8.02 | 8.14 | -1.57% | |
| 8.25 | 8.32 | 8.20 | 8.27 | +0.49% | |
| 8.17 | 8.36 | 8.17 | 8.23 | +0.49% | |
| 8.28 | 8.38 | 8.16 | 8.19 | -2.27% | |
| 8.25 | 8.38 | 8.24 | 8.38 | +0.96% | |
| 8.42 | 8.57 | 8.30 | 8.30 | -1.31% | |
| 8.50 | 8.60 | 8.41 | 8.41 | -0.94% | |
| 8.84 | 8.88 | 8.44 | 8.49 | -3.52% | |
| 8.92 | 9.01 | 8.79 | 8.80 | -2.22% | |
| 9.00 | 9.12 | 8.95 | 9.00 | -0.33% | |
| 8.91 | 9.09 | 8.82 | 9.03 | +1.23% | |
| 8.82 | 8.94 | 8.78 | 8.92 | +0.22% | |
| 8.98 | 9.02 | 8.82 | 8.90 | -1.66% | |
| 8.88 | 9.19 | 8.88 | 9.05 | +0.89% | |
| 9.02 | 9.05 | 8.86 | 8.97 | -0.66% | |
| 9.13 | 9.13 | 9.02 | 9.03 | -0.77% | |
| 9.05 | 9.12 | 9.05 | 9.10 | +0.33% | |
| 9.13 | 9.16 | 9.05 | 9.07 | -0.77% | |
| 9.14 | 9.17 | 9.07 | 9.14 | -0.33% | |
| 9.14 | 9.20 | 9.09 | 9.17 | +0.44% | |
| 9.25 | 9.28 | 9.11 | 9.13 | -1.19% | |
| 9.13 | 9.25 | 9.10 | 9.24 | +0.76% | |
| 9.16 | 9.21 | 9.08 | 9.17 | +0.11% | |
| 9.06 | 9.23 | 9.01 | 9.16 | +1.33% | |
| 8.99 | 9.10 | 8.95 | 9.04 | +0.78% | |
| 8.97 | 9.08 | 8.91 | 8.97 | -0.22% | |
| 8.94 | 9.02 | 8.87 | 8.99 | +1.47% | |
| 9.03 | 9.05 | 8.79 | 8.86 | -1.01% | |
| 8.86 | 9.06 | 8.86 | 8.95 | +1.13% | |
| 8.79 | 8.92 | 8.78 | 8.85 | +0.68% | |
| 8.73 | 8.88 | 8.62 | 8.79 | +1.15% | |
| 8.63 | 8.72 | 8.58 | 8.69 | +0.35% | |
| 8.63 | 8.70 | 8.61 | 8.66 | -0.23% | |
| 8.70 | 8.75 | 8.62 | 8.68 | 0.00% | |
| 8.60 | 8.70 | 8.56 | 8.68 | +0.93% | |
| 8.64 | 8.67 | 8.54 | 8.60 | -0.23% | |
| 8.64 | 8.70 | 8.60 | 8.62 | -0.69% | |
| 8.70 | 8.79 | 8.65 | 8.68 | -0.34% | |
| 8.74 | 8.85 | 8.71 | 8.71 | -0.68% | |
| 8.60 | 8.86 | 8.57 | 8.77 | +2.10% | |
| 8.59 | 8.66 | 8.49 | 8.59 | 0.00% | |
| 8.51 | 8.65 | 8.43 | 8.59 | +1.90% | |
| 8.52 | 8.66 | 8.41 | 8.43 | -0.24% | |
| 8.41 | 8.50 | 8.37 | 8.45 | +0.48% | |
| 8.19 | 8.49 | 8.08 | 8.41 | +1.69% | |
| 8.54 | 8.57 | 8.26 | 8.27 | -3.05% | |
| 8.43 | 8.58 | 8.36 | 8.53 | +0.83% | |
| 8.46 | 8.56 | 8.41 | 8.46 | -0.24% | |
| 8.44 | 8.65 | 8.44 | 8.48 | -0.12% | |
| 8.61 | 8.68 | 8.48 | 8.49 | -1.62% | |
| 8.61 | 8.75 | 8.60 | 8.63 | -0.46% | |
| 8.54 | 8.67 | 8.44 | 8.67 | +0.93% | |
| 8.73 | 8.94 | 8.57 | 8.59 | +0.23% | |
| 8.56 | 8.69 | 8.50 | 8.57 | +0.47% | |
| 8.37 | 8.61 | 8.37 | 8.53 | +0.95% | |
| 8.47 | 8.47 | 8.29 | 8.45 | +0.12% | |
| 8.39 | 8.47 | 8.34 | 8.44 | +0.24% | |
| 8.31 | 8.52 | 8.31 | 8.42 | +1.20% | |
| 8.34 | 8.46 | 8.26 | 8.32 | -0.95% | |
| 8.39 | 8.47 | 8.33 | 8.40 | -0.24% | |
| 8.57 | 8.60 | 8.39 | 8.42 | -1.64% | |
| 8.62 | 8.63 | 8.54 | 8.56 | +0.47% | |
| 8.43 | 8.57 | 8.38 | 8.52 | +1.07% | |
| 8.65 | 8.76 | 8.31 | 8.43 | -3.44% | |
| 8.68 | 8.79 | 8.63 | 8.73 | +0.69% | |
| 8.58 | 8.70 | 8.51 | 8.67 | +1.40% | |
| 8.52 | 8.58 | 8.46 | 8.55 | +0.35% | |
| 8.75 | 8.75 | 8.47 | 8.52 | -3.07% | |
| 8.83 | 8.89 | 8.71 | 8.79 | -0.34% | |
| 8.63 | 8.86 | 8.63 | 8.82 | +1.61% | |
| 8.57 | 8.77 | 8.57 | 8.68 | +1.88% | |
| 8.73 | 8.76 | 8.52 | 8.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNW chart for longer ranges.