NYSE · GNW · stock
Genworth Financial INC (GNW) stock price history
Every NYSE trading session of Genworth Financial INC from May 25, 2004 to Sep 28, 2026: 5,621 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GNW adjusted close, 2004 to 2026
- $35.46
- All time high, 2007
- $10.69
- 52 week high, $7.84 low
- 5,621
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
GNW key facts
- Genworth Financial INC (GNW) closed at $9.38 on Sep 28, 2026 on NYSE.
- GNW's all time high close is $35.46, set on Feb 21, 2007; its all time low close is $0.8400 on Mar 6, 2009.
- GNW's 52 week range is $7.84 to $10.69.
- GNW returned +3.0% over the year to Sep 28, 2026 and +149.5% over five years.
- Over ten years GNW returned +89%, +6.6% a year compounded.
- GNW's deepest drawdown was -97.6% from Feb 21, 2007 to Mar 6, 2009.
- DataCedar holds 5,621 daily sessions of GNW history from May 25, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GNW price chart, 2004 to 2026
GNW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -0.8% |
| 6 months | +17.4% |
| Year to date | +3.1% |
| 1 year | +3.0% |
| 3 years | +57.6% |
| 5 years | +149.5% |
| 10 years | +89.1% |
| Since May 25, 2004 | -48.6% |
| Compound annual growth, 22.3 years | -2.9% |
GNW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.46 on Feb 21, 2007
- All time low close
- $0.8400 on Mar 6, 2009
- 52 week high
- $10.69 on Sep 3, 2026
- 52 week low
- $7.84 on Mar 20, 2026
- Deepest drawdown
- -97.6% from Feb 21, 2007 to Mar 6, 2009, not yet recovered
- Best single session
- +88.9% on Nov 24, 2008
- Worst single session
- -54.4% on Nov 11, 2008
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +301%
- Worst calendar year
- 2008, -88%
GNW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 25, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.02 | $10.69 | $7.84 | $9.38 | +3.9% | 612.5M | 185 |
| 2025 | $7.04 | $9.28 | $5.99 | $9.03 | +29.2% | 1.4B | 250 |
| 2024 | $6.64 | $7.90 | $5.67 | $6.99 | +4.6% | 716.6M | 252 |
| 2023 | $5.31 | $6.93 | $4.51 | $6.68 | +26.3% | 815.2M | 250 |
| 2022 | $4.07 | $5.37 | $3.43 | $5.29 | +30.6% | 844.6M | 251 |
| 2021 | $2.62 | $4.61 | $2.56 | $4.05 | +7.1% | 1.4B | 252 |
| 2020 | $4.44 | $4.84 | $1.87 | $3.78 | -14.1% | 1.4B | 253 |
| 2019 | $4.61 | $5.02 | $2.89 | $4.40 | -5.6% | 880M | 252 |
| 2018 | $3.13 | $4.93 | $2.66 | $4.66 | +49.8% | 947M | 251 |
| 2017 | $3.90 | $4.23 | $3.11 | $3.11 | -18.4% | 1.3B | 251 |
| 2016 | $3.66 | $5.27 | $1.57 | $3.81 | +2.1% | 2.2B | 252 |
| 2015 | $8.59 | $9.19 | $3.46 | $3.73 | -56.1% | 1.9B | 252 |
| 2014 | $15.47 | $18.74 | $7.17 | $8.50 | -45.3% | 1.9B | 252 |
| 2013 | $7.77 | $15.78 | $7.66 | $15.53 | +106.8% | 2.1B | 252 |
| 2012 | $6.74 | $9.68 | $4.06 | $7.51 | +14.7% | 2.4B | 250 |
| 2011 | $13.31 | $14.77 | $4.80 | $6.55 | -50.2% | 2.1B | 252 |
| 2010 | $11.62 | $19.36 | $10.26 | $13.14 | +15.8% | 2.4B | 252 |
| 2009 | $2.89 | $13.68 | $0.7800 | $11.35 | +301.1% | 4.7B | 252 |
| 2008 | $24.62 | $24.71 | $0.7000 | $2.83 | -88.5% | 1.9B | 253 |
| 2007 | $32.80 | $35.61 | $22.48 | $24.60 | -24.8% | 834.8M | 251 |
| 2006 | $33.50 | $34.86 | $29.49 | $32.70 | -0.2% | 613.6M | 251 |
| 2005 | $25.34 | $33.39 | $24.20 | $32.75 | +29.3% | 481.9M | 252 |
| 2004 | $17.74 | $26.12 | $17.55 | $25.34 | n/a | 223.3M | 153 |
GNW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.38 | -5.6% |
| August 2026 | $9.94 | +1.1% |
| July 2026 | $9.83 | +3.8% |
| June 2026 | $9.47 | +10.6% |
| May 2026 | $8.56 | -2.6% |
| April 2026 | $8.79 | +8.3% |
| March 2026 | $8.12 | -3.8% |
| February 2026 | $8.44 | +1.2% |
| January 2026 | $8.34 | -7.6% |
| December 2025 | $9.03 | +4.0% |
| November 2025 | $8.68 | +2.8% |
| October 2025 | $8.44 | -5.2% |
About the GNW data
Daily bars. 5,621 sessions from May 25, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GNW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GNL$E Global Net Lease, Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock
- GNRC Generac Holdings INC.
- GNT GAMCO Natural Resources, Gold & Income Trust
- GNT$A GAMCO Natural Resources, Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)
- GOF Guggenheim Strategic Opportunities Fund
- GOLD Gold.com, Inc.
- GOLF Acushnet Holdings Corp.
- GOOS Canada Goose Holdings Inc.
Common questions
GNW share price history
