Stockscreener 앱 받기
0.35%
시간 외 거래:
Genworth Financial Inc 주식 (GNW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $8.58 | $8.46 | $0.12 | 4,106,628.0 | +0.35% |
| 2025-10-16 | $8.75 | $8.46 | $0.285 | 4,732,096.0 | -3.07% |
| 2025-10-15 | $8.89 | $8.71 | $0.185 | 3,094,168.0 | -0.34% |
| 2025-10-14 | $8.86 | $8.63 | $0.23 | 3,548,241.0 | +1.61% |
| 2025-10-13 | $8.77 | $8.57 | $0.20 | 5,178,231.0 | +1.88% |
| 2025-10-10 | $8.76 | $8.52 | $0.2449 | 4,848,575.0 | -1.84% |
| 2025-10-09 | $8.84 | $8.65 | $0.19 | 3,955,472.0 | -0.69% |
| 2025-10-08 | $8.88 | $8.70 | $0.18 | 2,735,030.0 | -0.34% |
| 2025-10-07 | $8.93 | $8.74 | $0.19 | 4,118,109.0 | -0.68% |
| 2025-10-06 | $9.03 | $8.79 | $0.24 | 4,701,817.0 | -1.23% |
| 2025-10-03 | $9.03 | $8.91 | $0.1198 | 4,671,956.0 | +0.45% |
| 2025-10-02 | $8.93 | $8.73 | $0.20 | 4,604,362.0 | +0.79% |
| 2025-10-01 | $8.94 | $8.79 | $0.155 | 3,817,389.0 | -0.79% |
| 2025-09-30 | $9.04 | $8.85 | $0.19 | 4,114,310.0 | -0.56% |
| 2025-09-29 | $9.10 | $8.91 | $0.19 | 3,802,197.0 | -1.76% |
| 2025-09-26 | $9.15 | $9.00 | $0.15 | 3,988,682.0 | +1.45% |
| 2025-09-25 | $9.04 | $8.94 | $0.096 | 4,386,200.0 | -0.11% |
| 2025-09-24 | $9.07 | $8.96 | $0.1053 | 4,474,509.0 | -0.33% |
| 2025-09-23 | $9.08 | $8.98 | $0.10 | 6,013,681.0 | -0.11% |
| 2025-09-22 | $9.05 | $8.91 | $0.135 | 5,720,113.0 | +0.00% |
| 2025-09-19 | $9.06 | $8.75 | $0.31 | 11,650,193.0 | +3.79% |
| 2025-09-18 | $8.79 | $8.60 | $0.195 | 4,242,598.0 | +1.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.03 | $8.46 | $0.57 | 58,218,702.0 | -3.93% |
| 2025-09 | $9.15 | $8.39 | $0.76 | 93,614,197.0 | +3.85% |
| 2025-08 | $8.74 | $7.69 | $1.05 | 105,177,536.0 | +9.03% |
| 2025-07 | $8.29 | $7.13 | $1.16 | 140,698,114.0 | +1.03% |
| 2025-06 | $8.00 | $6.72 | $1.28 | 157,916,011.0 | +10.35% |
| 2025-05 | $7.33 | $6.56 | $0.775 | 163,084,467.0 | +2.77% |
| 2025-04 | $7.39 | $5.99 | $1.40 | 159,267,183.0 | -3.24% |
| 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% |
1.78%
0.04%
자본화:
|
볼륨(24시간):