Stockscreener 앱 받기
0.71%
Genworth Financial Inc 주식 (GNW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $9.96 | $9.85 | $0.1149 | 803,741.0 | +0.96% |
| 2026-08-20 | $9.93 | $9.80 | $0.125 | 1,787,418.0 | -0.60% |
| 2026-08-19 | $10.19 | $9.92 | $0.27 | 2,482,530.0 | -1.59% |
| 2026-08-18 | $10.24 | $10.08 | $0.165 | 1,968,255.0 | -0.10% |
| 2026-08-17 | $10.28 | $10.06 | $0.22 | 2,182,657.0 | -0.69% |
| 2026-08-14 | $10.17 | $9.98 | $0.19 | 1,823,647.0 | +1.70% |
| 2026-08-13 | $10.15 | $9.94 | $0.215 | 2,202,149.0 | -0.30% |
| 2026-08-12 | $10.04 | $9.77 | $0.27 | 3,277,064.0 | +2.35% |
| 2026-08-11 | $9.87 | $9.71 | $0.155 | 2,527,373.0 | -0.10% |
| 2026-08-10 | $9.81 | $9.53 | $0.285 | 3,250,263.0 | +1.14% |
| 2026-08-07 | $9.72 | $9.53 | $0.19 | 2,885,687.0 | -0.21% |
| 2026-08-06 | $9.90 | $9.54 | $0.37 | 3,753,904.0 | +0.21% |
| 2026-08-05 | $9.81 | $9.64 | $0.1746 | 2,459,631.0 | -1.22% |
| 2026-08-04 | $9.85 | $9.74 | $0.10 | 2,508,905.0 | -0.10% |
| 2026-08-03 | $10.08 | $9.80 | $0.28 | 2,599,559.0 | +0.00% |
| 2026-07-31 | $9.98 | $9.79 | $0.19 | 1,844,240.0 | -1.41% |
| 2026-07-30 | $10.13 | $9.86 | $0.275 | 2,075,327.0 | -1.19% |
| 2026-07-29 | $10.12 | $10.00 | $0.115 | 2,122,885.0 | +0.20% |
| 2026-07-28 | $10.11 | $9.91 | $0.20 | 3,046,967.0 | +1.62% |
| 2026-07-27 | $10.03 | $9.88 | $0.145 | 2,276,001.0 | -0.20% |
| 2026-07-24 | $10.07 | $9.87 | $0.205 | 2,886,135.0 | +0.10% |
| 2026-07-23 | $10.01 | $9.73 | $0.2719 | 5,363,633.0 | -0.90% |
| 2026-07-22 | $10.19 | $9.86 | $0.335 | 3,411,928.0 | -1.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $10.28 | $9.53 | $0.75 | 36,512,783.0 | +1.37% |
| 2026-07 | $10.20 | $9.09 | $1.11 | 60,528,100.0 | +3.70% |
| 2026-06 | $9.61 | $8.27 | $1.34 | 67,851,186.0 | +10.63% |
| 2026-05 | $9.45 | $8.56 | $0.89 | 50,955,528.0 | -2.62% |
| 2026-04 | $9.12 | $8.09 | $1.03 | 57,611,344.0 | +8.25% |
| 2026-03 | $8.62 | $7.84 | $0.775 | 78,999,124.0 | -3.79% |
| 2026-02 | $9.17 | $8.16 | $1.01 | 68,067,109.0 | +1.20% |
| 2026-01 | $9.19 | $8.02 | $1.17 | 80,345,501.0 | -7.64% |
Genworth Financial Inc 주식 (GNW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.28 | $8.54 | $0.74 | 76,252,227.0 | +4.84% |
| 2025-11 | $8.94 | $8.08 | $0.855 | 88,175,145.0 | +2.84% |
| 2025-10 | $9.03 | $8.26 | $0.77 | 95,540,641.0 | -5.17% |
| 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% |
1.93%
0.62%
자본화:
|
볼륨(24시간):