Genworth Financial, Inc.
GNWNYSEFinancial Services● Active
$8.58
$-0.08(-0.92%)
Market Cap$3.3B
P/E Ratio—
52W High$9.45
52W Low$6.75
Genworth Financial, Inc.（GNW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gnw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.45
May 6, 2026
-9.2% from here
5-Year Low5Y
$3.23
Jul 20, 2021
+165.6% from low
IPO Priceadj.
$19.50
May 25, 2004
-56.0% since IPO
1 Year Ago
$6.91
Jun 9, 2025
+24.2% in 1Y
5 Years Ago
$4.18
Jun 9, 2021
+105.3% in 5Y
10 Years Ago
$3.48
Jun 9, 2016
+146.6% in 10Y
Historical Price Data · GNW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.59 | $8.66 | $8.57 | $8.58 | $8.58 | 2.2M | -0.12% |
| Jun 5, 2026 | $8.51 | $8.69 | $8.51 | $8.66 | $8.66 | 2.7M | +1.76% |
| Jun 4, 2026 | $8.46 | $8.51 | $8.35 | $8.48 | $8.48 | 2.4M | +0.24% |
| Jun 3, 2026 | $8.45 | $8.53 | $8.27 | $8.35 | $8.35 | 3.0M | -1.18% |
| Jun 2, 2026 | $8.50 | $8.64 | $8.50 | $8.52 | $8.52 | 2.1M | +0.24% |
| Jun 1, 2026 | $8.53 | $8.65 | $8.48 | $8.50 | $8.50 | 3.0M | -0.35% |
| May 29, 2026 | $8.57 | $8.74 | $8.56 | $8.56 | $8.56 | 3.1M | -0.12% |
| May 28, 2026 | $8.74 | $8.81 | $8.59 | $8.62 | $8.62 | 3.0M | -1.37% |
| May 27, 2026 | $8.96 | $9.01 | $8.80 | $8.84 | $8.84 | 2.1M | -1.34% |
| May 26, 2026 | $9.08 | $9.17 | $9.00 | $9.03 | $9.03 | 2.9M | -0.55% |
| May 22, 2026 | $9.27 | $9.28 | $9.03 | $9.07 | $9.07 | 2.5M | -2.16% |
| May 21, 2026 | $9.25 | $9.27 | $9.11 | $9.25 | $9.25 | 2.3M | +0.00% |
| May 20, 2026 | $9.19 | $9.33 | $9.14 | $9.31 | $9.31 | 2.9M | +1.31% |
| May 19, 2026 | $9.31 | $9.34 | $9.13 | $9.16 | $9.16 | 2.2M | -1.61% |
| May 18, 2026 | $9.06 | $9.31 | $9.06 | $9.28 | $9.28 | 2.2M | +2.43% |
| May 15, 2026 | $9.19 | $9.23 | $9.06 | $9.07 | $9.07 | 2.2M | -1.31% |
| May 14, 2026 | $9.23 | $9.28 | $9.13 | $9.18 | $9.18 | 1.9M | -0.54% |
| May 13, 2026 | $9.07 | $9.17 | $8.98 | $9.14 | $9.14 | 3.3M | +0.77% |
| May 12, 2026 | $9.11 | $9.14 | $8.93 | $9.09 | $9.09 | 2.1M | -0.22% |
| May 11, 2026 | $9.18 | $9.28 | $9.03 | $9.06 | $9.06 | 1.7M | -1.31% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GNW
Jan 1 → Dec 31 · 6 years2026-4.9%$9.02 → $8.58
-4.9%
2025+28.3%$7.04 → $9.03
+28.3%
2024+5.3%$6.64 → $6.99
+5.3%
2023+25.8%$5.31 → $6.68
+25.8%
2022+30.0%$4.07 → $5.29
+30.0%
2021-3.1%$4.18 → $4.05
-3.1%
Best Year2022 · +30.0%
Worst Year2026 · -4.9%
Positive Years4 / 6
Avg Annual Return+13.6%
6Y Total Return+105.3%
6Y CAGR~+12.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GNW?
If you invested $1,000 in GNW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,466
Total Return+146.6%
CAGR~+9.4% / yr
Profit+$1,466
Based on Jun 9, 2016 · $3.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Genworth Financial, Inc.（GNW）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GNW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GNW 历史股价FMP 日线复权 OHLCV