Stockscreener 앱 받기
3.66%
시장 영업 전:
Genworth Financial Inc 주식 (GNW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $7.18 | $6.97 | $0.215 | 10,361,813.0 | -3.66% |
| 2025-04-02 | $7.39 | $7.17 | $0.22 | 6,006,103.0 | +1.79% |
| 2025-04-01 | $7.30 | $7.01 | $0.29 | 4,946,640.0 | +2.26% |
| 2025-03-31 | $7.14 | $6.96 | $0.18 | 3,632,575.0 | +0.28% |
| 2025-03-28 | $7.26 | $7.00 | $0.26 | 3,321,294.0 | -2.62% |
| 2025-03-27 | $7.28 | $7.11 | $0.17 | 5,136,235.0 | +1.54% |
| 2025-03-26 | $7.26 | $7.12 | $0.135 | 3,065,903.0 | +0.28% |
| 2025-03-25 | $7.26 | $7.09 | $0.175 | 2,860,650.0 | -0.83% |
| 2025-03-24 | $7.20 | $6.97 | $0.225 | 5,125,373.0 | +3.75% |
| 2025-03-21 | $7.05 | $6.91 | $0.14 | 9,878,094.0 | -1.56% |
| 2025-03-20 | $7.14 | $6.85 | $0.29 | 7,535,539.0 | +1.73% |
| 2025-03-19 | $6.97 | $6.76 | $0.21 | 5,370,937.0 | +1.76% |
| 2025-03-18 | $6.86 | $6.76 | $0.10 | 4,213,264.0 | -0.15% |
| 2025-03-17 | $6.82 | $6.59 | $0.23 | 4,292,126.0 | +2.71% |
| 2025-03-14 | $6.64 | $6.43 | $0.21 | 3,845,840.0 | +2.79% |
| 2025-03-13 | $6.63 | $6.44 | $0.19 | 3,726,513.0 | +0.16% |
| 2025-03-12 | $6.57 | $6.37 | $0.20 | 6,162,766.0 | -0.77% |
| 2025-03-11 | $6.54 | $6.41 | $0.13 | 6,180,407.0 | +0.31% |
| 2025-03-10 | $6.63 | $6.43 | $0.20 | 6,257,270.0 | -2.85% |
| 2025-03-07 | $6.71 | $6.55 | $0.165 | 6,171,449.0 | +0.30% |
| 2025-03-06 | $6.74 | $6.58 | $0.1586 | 6,667,744.0 | -1.19% |
| 2025-03-05 | $6.77 | $6.63 | $0.1333 | 4,045,102.0 | +1.20% |
Genworth Financial Inc 주식 (GNW) 연도별 가격 이력
이 심층 분석에서는 Genworth Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genworth Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genworth Financial Inc 주식 (GNW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $7.39 | $6.97 | $0.42 | 31,676,369.0 | +0.28% |
| 2025-03 | $7.28 | $6.37 | $0.905 | 103,910,278.0 | +2.01% |
| 2025-02 | $7.47 | $6.52 | $0.95 | 91,610,517.0 | -3.87% |
| 2025-01 | $7.41 | $6.44 | $0.9699 | 64,983,284.0 | +3.43% |
Genworth Financial Inc 주식 (GNW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.82 | $6.82 | $1.00 | 62,903,947.0 | -11.28% |
| 2024-11 | $7.90 | $6.49 | $1.41 | 56,751,986.0 | +15.73% |
| 2024-10 | $7.25 | $6.68 | $0.57 | 50,641,584.0 | -1.61% |
| 2024-09 | $7.01 | $6.47 | $0.54 | 53,485,987.0 | -1.86% |
| 2024-08 | $7.00 | $6.01 | $0.99 | 53,218,519.0 | +3.10% |
| 2024-07 | $6.93 | $5.95 | $0.98 | 54,324,685.0 | +12.09% |
| 2024-06 | $6.43 | $5.87 | $0.56 | 52,466,566.0 | -3.97% |
| 2024-05 | $6.74 | $5.92 | $0.82 | 61,047,659.0 | +6.07% |
| 2024-04 | $6.50 | $5.67 | $0.83 | 61,852,607.0 | -7.78% |
| 2024-03 | $6.52 | $6.08 | $0.44 | 56,170,451.0 | +4.55% |
| 2024-02 | $6.33 | $5.68 | $0.65 | 58,916,918.0 | -0.32% |
| 2024-01 | $6.80 | $5.88 | $0.92 | 49,409,464.0 | -7.63% |
Genworth Financial Inc 주식 (GNW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.93 | $5.83 | $1.10 | 68,106,897.0 | +13.41% |
| 2023-11 | $6.26 | $5.33 | $0.935 | 48,567,811.0 | -1.67% |
| 2023-10 | $6.26 | $5.64 | $0.625 | 58,258,504.0 | +2.22% |
| 2023-09 | $6.05 | $5.38 | $0.665 | 63,482,602.0 | +1.21% |
| 2023-08 | $6.38 | $5.61 | $0.77 | 54,164,985.0 | -1.19% |
| 2023-07 | $5.87 | $4.99 | $0.88 | 48,324,224.0 | +17.20% |
| 2023-06 | $5.90 | $4.83 | $1.07 | 77,542,611.0 | -6.54% |
| 2023-05 | $5.86 | $4.51 | $1.35 | 82,554,459.0 | -7.92% |
| 2023-04 | $6.29 | $4.97 | $1.32 | 75,360,901.0 | +15.74% |
| 2023-03 | $6.30 | $4.62 | $1.68 | 101,112,407.0 | -19.42% |
| 2023-02 | $6.40 | $5.27 | $1.13 | 75,480,719.0 | +12.86% |
| 2023-01 | $5.56 | $5.04 | $0.52 | 56,483,327.0 | +4.35% |
12.82%
자본화:
|
볼륨(24시간):