Stockscreener 앱 받기
1.01%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $9.05 | $8.79 | $0.265 | 3,581,769.0 | -1.01% |
| 2025-12-11 | $9.06 | $8.86 | $0.205 | 7,229,834.0 | +1.13% |
| 2025-12-10 | $8.92 | $8.78 | $0.14 | 4,246,129.0 | +0.68% |
| 2025-12-09 | $8.88 | $8.62 | $0.2599 | 2,883,845.0 | +1.15% |
| 2025-12-08 | $8.72 | $8.57 | $0.145 | 4,357,840.0 | +0.35% |
| 2025-12-05 | $8.70 | $8.61 | $0.09 | 2,937,863.0 | -0.23% |
| 2025-12-04 | $8.75 | $8.62 | $0.135 | 3,104,207.0 | +0.00% |
| 2025-12-03 | $8.70 | $8.55 | $0.145 | 2,827,870.0 | +0.93% |
| 2025-12-02 | $8.67 | $8.54 | $0.13 | 3,315,759.0 | -0.23% |
| 2025-12-01 | $8.70 | $8.60 | $0.10 | 2,987,467.0 | -0.69% |
| 2025-11-28 | $8.79 | $8.65 | $0.14 | 1,825,378.0 | -0.34% |
| 2025-11-26 | $8.85 | $8.71 | $0.14 | 5,756,403.0 | -0.68% |
| 2025-11-25 | $8.86 | $8.56 | $0.2925 | 4,667,672.0 | +2.10% |
| 2025-11-24 | $8.66 | $8.49 | $0.17 | 5,004,691.0 | +0.00% |
| 2025-11-21 | $8.65 | $8.43 | $0.22 | 5,216,424.0 | +1.90% |
| 2025-11-20 | $8.66 | $8.40 | $0.255 | 5,894,350.0 | -0.24% |
| 2025-11-19 | $8.49 | $8.37 | $0.13 | 3,211,386.0 | +0.48% |
| 2025-11-18 | $8.49 | $8.08 | $0.4099 | 4,232,730.0 | +1.69% |
| 2025-11-17 | $8.57 | $8.26 | $0.31 | 4,022,130.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.06 | $8.54 | $0.52 | 41,054,352.0 | +2.07% |
| 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% |
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% |
0.08%
0.86%
자본화:
|
볼륨(24시간):