Genworth Financial Inc - Price History
Monthly price history for GNW (Genworth Financial Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.49 | $6.49 |
| April 2024 | $5.93 | $5.93 |
| March 2024 | $6.43 | $6.43 |
| February 2024 | $6.15 | $6.15 |
| January 2024 | $6.17 | $6.17 |
| December 2023 | $6.68 | $6.68 |
| November 2023 | $5.89 | $5.89 |
| October 2023 | $5.99 | $5.99 |
| September 2023 | $5.86 | $5.86 |
| August 2023 | $5.79 | $5.79 |
| July 2023 | $5.86 | $5.86 |
| June 2023 | $5 | $5 |
| May 2023 | $5.35 | $5.35 |
| April 2023 | $5.81 | $5.81 |
| March 2023 | $5.02 | $5.02 |
| February 2023 | $6.23 | $6.23 |
| January 2023 | $5.52 | $5.52 |
| December 2022 | $5.29 | $5.29 |
| November 2022 | $5.03 | $5.03 |
| October 2022 | $4.67 | $4.67 |
| September 2022 | $3.50 | $3.50 |
| August 2022 | $4.22 | $4.22 |
| July 2022 | $4.25 | $4.25 |
| June 2022 | $3.53 | $3.53 |
| May 2022 | $4.05 | $4.05 |
| April 2022 | $3.71 | $3.71 |
| March 2022 | $3.78 | $3.78 |
| February 2022 | $4.06 | $4.06 |
| January 2022 | $3.90 | $3.90 |
| December 2021 | $4.05 | $4.05 |
| November 2021 | $3.82 | $3.82 |
| October 2021 | $4.11 | $4.11 |
| September 2021 | $3.75 | $3.75 |
| August 2021 | $3.75 | $3.75 |
| July 2021 | $3.34 | $3.34 |
| June 2021 | $3.90 | $3.90 |
| May 2021 | $4.20 | $4.20 |
| April 2021 | $4.32 | $4.32 |
| March 2021 | $3.32 | $3.32 |
| February 2021 | $3.12 | $3.12 |
| January 2021 | $2.84 | $2.84 |
| December 2020 | $3.78 | $3.78 |
| November 2020 | $4.54 | $4.54 |
| October 2020 | $3.93 | $3.93 |
| September 2020 | $3.35 | $3.35 |
| August 2020 | $3.02 | $3.02 |
| July 2020 | $2.04 | $2.04 |
| June 2020 | $2.31 | $2.31 |
| May 2020 | $3.05 | $3.05 |
| April 2020 | $3.63 | $3.63 |
| March 2020 | $3.32 | $3.32 |
| February 2020 | $3.90 | $3.90 |
| January 2020 | $4.10 | $4.10 |
| December 2019 | $4.40 | $4.40 |
| November 2019 | $3.96 | $3.96 |
| October 2019 | $4.28 | $4.28 |
| September 2019 | $4.40 | $4.40 |
| August 2019 | $4.43 | $4.43 |
| July 2019 | $3.99 | $3.99 |
| June 2019 | $3.71 | $3.71 |
| May 2019 | $2.91 | $2.91 |
| April 2019 | $3.79 | $3.79 |
| March 2019 | $3.83 | $3.83 |
| February 2019 | $3.87 | $3.87 |
| January 2019 | $4.84 | $4.84 |
| December 2018 | $4.66 | $4.66 |
| November 2018 | $4.66 | $4.66 |
| October 2018 | $4.28 | $4.28 |
| September 2018 | $4.17 | $4.17 |
| August 2018 | $4.65 | $4.65 |
| July 2018 | $4.60 | $4.60 |
| June 2018 | $4.50 | $4.50 |
| May 2018 | $3.44 | $3.44 |
| April 2018 | $2.76 | $2.76 |
| March 2018 | $2.83 | $2.83 |
| February 2018 | $2.72 | $2.72 |
| January 2018 | $3.06 | $3.06 |
| December 2017 | $3.11 | $3.11 |
| November 2017 | $3.39 | $3.39 |
| October 2017 | $3.31 | $3.31 |
| September 2017 | $3.85 | $3.85 |
| August 2017 | $3.43 | $3.43 |
| July 2017 | $3.43 | $3.43 |
| June 2017 | $3.77 | $3.77 |
| May 2017 | $3.66 | $3.66 |
| April 2017 | $4.04 | $4.04 |
| March 2017 | $4.12 | $4.12 |
| February 2017 | $4.09 | $4.09 |
| January 2017 | $3.36 | $3.36 |
| December 2016 | $3.81 | $3.81 |
| November 2016 | $4.28 | $4.28 |
| October 2016 | $4.14 | $4.14 |
| September 2016 | $4.96 | $4.96 |
| August 2016 | $4.73 | $4.73 |
| July 2016 | $2.86 | $2.86 |
| June 2016 | $2.58 | $2.58 |
| May 2016 | $3.70 | $3.70 |
| April 2016 | $3.43 | $3.43 |
| March 2016 | $2.73 | $2.73 |
| February 2016 | $2.12 | $2.12 |
| January 2016 | $2.78 | $2.78 |
| December 2015 | $3.73 | $3.73 |
| November 2015 | $5.05 | $5.05 |
| October 2015 | $4.68 | $4.68 |
| September 2015 | $4.62 | $4.62 |
| August 2015 | $5.18 | $5.18 |
| July 2015 | $7.01 | $7.01 |
| June 2015 | $7.57 | $7.57 |
| May 2015 | $7.94 | $7.94 |
| April 2015 | $8.79 | $8.79 |
| March 2015 | $7.31 | $7.31 |
| February 2015 | $7.75 | $7.75 |
| January 2015 | $6.98 | $6.98 |
| December 2014 | $8.50 | $8.50 |
| November 2014 | $9.09 | $9.09 |
| October 2014 | $13.99 | $13.99 |
| September 2014 | $13.10 | $13.10 |
| August 2014 | $14.19 | $14.19 |
| July 2014 | $13.10 | $13.10 |
| June 2014 | $17.40 | $17.40 |
| May 2014 | $16.99 | $16.99 |
| April 2014 | $17.85 | $17.85 |
| March 2014 | $17.73 | $17.73 |
| February 2014 | $15.54 | $15.54 |
| January 2014 | $14.75 | $14.75 |
| December 2013 | $15.53 | $15.53 |
| November 2013 | $15.11 | $15.11 |
| October 2013 | $14.53 | $14.53 |
| September 2013 | $12.80 | $12.80 |
| August 2013 | $11.80 | $11.80 |
| July 2013 | $12.99 | $12.99 |
| June 2013 | $11.41 | $11.41 |
| May 2013 | $10.81 | $10.81 |
| April 2013 | $10.03 | $10.03 |
| March 2013 | $10 | $10 |
| February 2013 | $8.54 | $8.54 |
| January 2013 | $9.17 | $9.17 |
| December 2012 | $7.51 | $7.51 |
| November 2012 | $5.95 | $5.95 |
| October 2012 | $5.96 | $5.96 |
| September 2012 | $5.23 | $5.23 |
| August 2012 | $5.29 | $5.29 |
| July 2012 | $5.04 | $5.04 |
| June 2012 | $5.66 | $5.66 |
| May 2012 | $5.24 | $5.24 |
| April 2012 | $6.01 | $6.01 |
| March 2012 | $8.32 | $8.32 |
| February 2012 | $9.09 | $9.09 |
| January 2012 | $7.71 | $7.71 |
| December 2011 | $6.55 | $6.55 |
| November 2011 | $6.59 | $6.59 |
| October 2011 | $6.38 | $6.38 |
| September 2011 | $5.74 | $5.74 |
| August 2011 | $6.93 | $6.93 |
| July 2011 | $8.32 | $8.32 |
| June 2011 | $10.28 | $10.28 |
| May 2011 | $11.11 | $11.11 |
| April 2011 | $12.19 | $12.19 |
| March 2011 | $13.46 | $13.46 |
| February 2011 | $13.23 | $13.23 |
| January 2011 | $13.57 | $13.57 |
| December 2010 | $13.14 | $13.14 |
| November 2010 | $11.66 | $11.66 |
| October 2010 | $11.33 | $11.33 |
| September 2010 | $12.22 | $12.22 |
| August 2010 | $10.84 | $10.84 |
| July 2010 | $13.58 | $13.58 |
| June 2010 | $13.07 | $13.07 |
| May 2010 | $15.59 | $15.59 |
| April 2010 | $16.52 | $16.52 |
| March 2010 | $18.34 | $18.34 |
| February 2010 | $15.94 | $15.94 |
| January 2010 | $13.84 | $13.84 |
| December 2009 | $11.35 | $11.35 |
| November 2009 | $10.77 | $10.77 |
| October 2009 | $10.62 | $10.62 |
| September 2009 | $11.95 | $11.95 |
| August 2009 | $10.56 | $10.56 |
| July 2009 | $6.90 | $6.90 |
| June 2009 | $6.99 | $6.99 |
| May 2009 | $5.92 | $5.92 |
| April 2009 | $2.36 | $2.36 |
| March 2009 | $1.90 | $1.90 |
| February 2009 | $1.21 | $1.21 |
| January 2009 | $2.32 | $2.32 |
| December 2008 | $2.83 | $2.83 |
| November 2008 | $1.45 | $1.45 |
| October 2008 | $4.84 | $4.84 |
| September 2008 | $8.44 | $8.61 |
| August 2008 | $15.73 | $16.05 |
| July 2008 | $15.65 | $15.97 |
| June 2008 | $17.36 | $17.81 |
| May 2008 | $21.54 | $22.10 |
| April 2008 | $22.47 | $23.06 |
| March 2008 | $21.97 | $22.64 |
| February 2008 | $22.50 | $23.18 |
| January 2008 | $23.60 | $24.32 |
| December 2007 | $24.60 | $25.45 |
| November 2007 | $25.36 | $26.24 |
| October 2007 | $26.38 | $27.30 |
| September 2007 | $29.60 | $30.73 |
| August 2007 | $27.92 | $28.98 |
| July 2007 | $29.40 | $30.52 |
| June 2007 | $33.05 | $34.40 |
| May 2007 | $34.69 | $36.10 |
| April 2007 | $35.06 | $36.49 |
| March 2007 | $33.49 | $34.94 |
| February 2007 | $33.86 | $35.33 |
| January 2007 | $33.45 | $34.90 |
| December 2006 | $32.70 | $34.21 |
| November 2006 | $31.35 | $32.80 |
| October 2006 | $31.96 | $33.44 |
| September 2006 | $33.38 | $35.01 |
| August 2006 | $32.83 | $34.43 |
| July 2006 | $32.70 | $34.30 |
| June 2006 | $33.15 | $34.84 |
| May 2006 | $31.86 | $33.49 |
| April 2006 | $31.59 | $33.20 |
| March 2006 | $31.73 | $33.43 |
| February 2006 | $30.20 | $31.82 |
| January 2006 | $31.10 | $32.76 |
| December 2005 | $32.75 | $34.58 |
| November 2005 | $32.63 | $34.45 |
| October 2005 | $30.02 | $31.69 |
| September 2005 | $30.46 | $32.24 |
| August 2005 | $30.40 | $32.17 |
| July 2005 | $29.63 | $31.36 |
| June 2005 | $28.51 | $30.23 |
| May 2005 | $27.34 | $28.99 |
| April 2005 | $26.36 | $27.95 |
| March 2005 | $25.89 | $27.52 |
| February 2005 | $26.49 | $28.16 |
| January 2005 | $24.96 | $26.53 |
| December 2004 | $25.34 | $27 |
| November 2004 | $24.68 | $26.30 |
| October 2004 | $22.39 | $23.86 |
| September 2004 | $21.81 | $23.30 |
| August 2004 | $21.27 | $22.73 |
| July 2004 | $21.28 | $22.74 |
| June 2004 | $21.48 | $22.95 |
| May 2004 | $18.25 | $19.50 |
GNW
Price: $6.49
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.23 USD
P/E Ratio: 8.32
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Volume: 2.8 million
Ebitda: 852.0 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4