GNW: Genworth Financial Inc.

As of Friday, December 5th, 2025

$ 8.66

-0.02 -0.23%

Open: 8.63
High: 8.70
Low: 8.61
Volume: 2,939,461
Previous Close on Thursday, December 4th, 2025

$ 8.68

-- 0 0%

Open: 8.70
High: 8.75
Low: 8.62
Volume: 2,946,250

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 8.63 8.70 8.61 8.66 2,939,461 -0.02 -0.23
2025-12-04 8.70 8.75 8.62 8.68 2,946,250 0.00 0.00
2025-12-03 8.60 8.70 8.56 8.68 2,828,361 +0.08 +0.93
2025-12-02 8.64 8.67 8.54 8.60 3,316,578 -0.02 -0.23
2025-12-01 8.64 8.70 8.60 8.62 2,834,465 -0.06 -0.69
2025-11-28 8.70 8.79 8.65 8.68 1,825,270 -0.03 -0.34
2025-11-26 8.74 8.85 8.71 8.71 5,756,491 -0.06 -0.68
2025-11-25 8.60 8.86 8.57 8.77 4,666,189 +0.18 +2.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.75
On 2025-12-04		 8.54
On 2025-12-02		 -0.02 -0.23 8.70
On 2025-12-01		 8.54
On 2025-12-02		 -1.84 8.65
10D 8.86
On 2025-11-25		 8.43
On 2025-11-21		 0.23 2.73 8.86
On 2025-11-25		 8.54
On 2025-12-02		 -3.58 8.66
20D 8.86
On 2025-11-25		 8.08
On 2025-11-18		 0.07 0.81 8.75
On 2025-11-10		 8.08
On 2025-11-18		 -7.66 8.57
WTD 8.75
On 2025-12-04		 8.54
On 2025-12-02		 -0.02 -0.23 8.70
On 2025-12-01		 8.54
On 2025-12-02		 -1.84 8.65
MTD 8.75
On 2025-12-04		 8.54
On 2025-12-02		 -0.02 -0.23 8.70
On 2025-12-01		 8.54
On 2025-12-02		 -1.84 8.65
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GNW

Genworth Financial Inc.

8.66 -0.02 -0.23 2,939,461