The highest closing price for Genworth Financial (GNW) last month was $7.38, on April 2. It was down 2.8% for the month. The latest price is $6.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $6.78 | $6.90 | $6.67 | $6.86 | 8,433,200 |
April 29 2025 | $6.76 | $6.88 | $6.72 | $6.87 | 7,420,802 |
April 28 2025 | $6.73 | $6.80 | $6.71 | $6.80 | 4,106,568 |
April 25 2025 | $6.71 | $6.76 | $6.65 | $6.73 | 5,492,500 |
April 24 2025 | $6.59 | $6.81 | $6.55 | $6.78 | 8,027,300 |
April 23 2025 | $6.69 | $6.81 | $6.59 | $6.63 | 4,863,800 |
April 22 2025 | $6.48 | $6.61 | $6.44 | $6.58 | 7,224,400 |
April 21 2025 | $6.61 | $6.62 | $6.29 | $6.38 | 6,493,800 |
April 17 2025 | $6.58 | $6.71 | $6.55 | $6.66 | 6,857,800 |
April 16 2025 | $6.65 | $6.73 | $6.50 | $6.56 | 9,281,500 |
April 15 2025 | $6.72 | $6.78 | $6.63 | $6.63 | 6,334,600 |
April 14 2025 | $6.69 | $6.74 | $6.56 | $6.68 | 6,709,700 |
April 11 2025 | $6.49 | $6.58 | $6.34 | $6.54 | 9,300,364 |
April 10 2025 | $6.57 | $6.66 | $6.35 | $6.52 | 9,791,964 |
April 09 2025 | $6.02 | $6.77 | $5.99 | $6.68 | 10,911,240 |
April 08 2025 | $6.44 | $6.51 | $6.05 | $6.12 | 9,127,560 |
April 07 2025 | $6.29 | $6.55 | $6.00 | $6.15 | 9,593,350 |
April 04 2025 | $6.87 | $6.91 | $6.42 | $6.50 | 10,452,830 |
April 03 2025 | $7.10 | $7.19 | $6.97 | $7.11 | 10,361,870 |
April 02 2025 | $7.18 | $7.39 | $7.17 | $7.38 | 6,006,115 |
April 01 2025 | $7.06 | $7.30 | $7.01 | $7.25 | 4,946,871 |
Daily pricing data for Genworth Financial dates back to 5/25/2004, and may be incomplete.
