Stockscreener 앱 받기
0.61%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.62 | $6.49 | $0.125 | 1,680,870.0 | +0.61% |
| 2024-11-04 | $6.61 | $6.51 | $0.095 | 2,467,511.0 | -0.91% |
| 2024-11-01 | $6.76 | $6.58 | $0.185 | 2,157,355.0 | -2.37% |
| 2024-10-31 | $6.85 | $6.73 | $0.12 | 1,590,251.0 | -1.61% |
| 2024-10-30 | $6.94 | $6.76 | $0.18 | 1,837,142.0 | +0.44% |
| 2024-10-29 | $6.85 | $6.75 | $0.10 | 1,539,885.0 | +0.29% |
| 2024-10-28 | $6.86 | $6.76 | $0.10 | 1,699,084.0 | +0.89% |
| 2024-10-25 | $6.93 | $6.68 | $0.25 | 2,198,121.0 | -2.46% |
| 2024-10-24 | $6.95 | $6.80 | $0.15 | 3,213,688.0 | +0.29% |
| 2024-10-23 | $6.96 | $6.87 | $0.09 | 1,322,378.0 | -1.01% |
| 2024-10-22 | $7.01 | $6.92 | $0.09 | 1,025,572.0 | -0.43% |
| 2024-10-21 | $7.10 | $6.97 | $0.129 | 2,079,074.0 | -1.41% |
| 2024-10-18 | $7.24 | $7.05 | $0.19 | 1,852,877.0 | -1.80% |
| 2024-10-17 | $7.24 | $7.14 | $0.10 | 1,703,815.0 | +0.14% |
| 2024-10-16 | $7.25 | $7.16 | $0.095 | 1,623,922.0 | +0.98% |
| 2024-10-15 | $7.24 | $7.12 | $0.11 | 1,836,739.0 | -0.14% |
| 2024-10-14 | $7.19 | $7.09 | $0.095 | 1,551,486.0 | -0.28% |
| 2024-10-11 | $7.23 | $7.11 | $0.12 | 2,086,200.0 | +1.13% |
| 2024-10-10 | $7.21 | $7.05 | $0.165 | 2,490,602.0 | -1.39% |
| 2024-10-09 | $7.24 | $6.97 | $0.27 | 4,529,168.0 | +2.57% |
| 2024-10-08 | $7.02 | $6.77 | $0.25 | 6,121,687.0 | +3.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.76 | $6.49 | $0.27 | 7,986,606.0 | -2.67% |
| 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% |
Genworth Financial Inc 주식 (GNW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.37 | $4.92 | $0.445 | 63,900,452.0 | +5.17% |
| 2022-11 | $5.04 | $4.48 | $0.56 | 60,479,803.0 | +7.71% |
| 2022-10 | $4.75 | $3.51 | $1.24 | 71,416,893.0 | +33.43% |
| 2022-09 | $4.23 | $3.44 | $0.79 | 68,384,039.0 | -17.06% |
| 2022-08 | $4.48 | $4.07 | $0.41 | 69,557,904.0 | -0.71% |
| 2022-07 | $4.25 | $3.46 | $0.79 | 52,979,964.0 | +20.40% |
| 2022-06 | $4.11 | $3.43 | $0.68 | 65,419,562.0 | -12.84% |
| 2022-05 | $4.16 | $3.60 | $0.555 | 80,371,791.0 | +9.16% |
| 2022-04 | $4.06 | $3.53 | $0.5252 | 69,358,977.0 | -1.85% |
| 2022-03 | $4.14 | $3.68 | $0.46 | 95,793,724.0 | -6.90% |
| 2022-02 | $4.45 | $3.76 | $0.69 | 75,056,434.0 | +4.10% |
| 2022-01 | $4.52 | $3.65 | $0.87 | 63,695,019.0 | -3.70% |
0.40%
2.25%
자본화:
|
볼륨(24시간):