Genworth Financial, Inc. GNW
NYSE · Amerika Birleşik Devletleri · Finans
$9,15+0,18 (+%2,01)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,10 | +%1,51 | $8,93 | $9,24 | $8,88 | 532,33K |
| 2026-09-30 | $8,97 | -%2,82 | $9,20 | $9,29 | $8,93 | 5,46M |
| 2026-09-29 | $9,23 | -%1,60 | $9,38 | $9,47 | $9,15 | 3,26M |
| 2026-09-28 | $9,38 | -%0,53 | $9,41 | $9,44 | $9,31 | 2,76M |
| 2026-09-25 | $9,43 | -%0,21 | $9,49 | $9,49 | $9,29 | 4,41M |
| 2026-09-24 | $9,45 | -%1,87 | $9,66 | $9,71 | $9,44 | 2,99M |
| 2026-09-23 | $9,63 | -%1,33 | $9,72 | $9,77 | $9,58 | 2,71M |
| 2026-09-22 | $9,76 | -%2,69 | $10,10 | $10,10 | $9,76 | 3,82M |
| 2026-09-21 | $10,03 | -%0,20 | $10,08 | $10,26 | $10,03 | 3,71M |
| 2026-09-18 | $10,05 | -%1,76 | $10,18 | $10,18 | $9,93 | 10,27M |
| 2026-09-17 | $10,23 | +%1,39 | $10,12 | $10,29 | $10,08 | 4,35M |
| 2026-09-16 | $10,09 | +%0,80 | $10,00 | $10,20 | $9,90 | 7,13M |
| 2026-09-15 | $10,01 | -%5,57 | $9,95 | $10,22 | $9,81 | 9,77M |
| 2026-09-14 | $10,60 | +%1,05 | $10,52 | $10,66 | $10,49 | 3,99M |
| 2026-09-11 | $10,49 | +%0,19 | $10,57 | $10,62 | $10,45 | 3,67M |
| 2026-09-10 | $10,47 | -%0,19 | $10,61 | $10,63 | $10,39 | 3,29M |
| 2026-09-09 | $10,49 | +%0,67 | $10,42 | $10,54 | $10,33 | 3,79M |
| 2026-09-08 | $10,42 | +%0,68 | $10,26 | $10,52 | $10,19 | 4,98M |
| 2026-09-04 | $10,35 | -%0,29 | $10,37 | $10,45 | $10,32 | 3,81M |
| 2026-09-03 | $10,38 | +%2,47 | $10,40 | $10,69 | $10,37 | 6,07M |
| 2026-09-02 | $10,13 | +%1,30 | $10,08 | $10,17 | $10,03 | 3,77M |
| 2026-09-01 | $10,00 | +%0,60 | $9,98 | $10,13 | $9,91 | 3,82M |
| 2026-08-31 | $9,94 | -%0,40 | $9,95 | $10,09 | $9,91 | 3,22M |
| 2026-08-28 | $9,98 | +%0,50 | $9,96 | $10,05 | $9,91 | 1,87M |
| 2026-08-27 | $9,93 | +%0,20 | $9,83 | $10,00 | $9,83 | 2,01M |
| 2026-08-26 | $9,91 | +%0,51 | $9,85 | $9,96 | $9,81 | 2,59M |
| 2026-08-25 | $9,86 | -%0,30 | $9,90 | $9,91 | $9,80 | 2,29M |
| 2026-08-24 | $9,89 | +%0,10 | $9,91 | $10,03 | $9,88 | 2,48M |
| 2026-08-21 | $9,88 | +%0,20 | $9,90 | $9,97 | $9,85 | 2,81M |
| 2026-08-20 | $9,86 | -%0,60 | $9,87 | $9,93 | $9,80 | 1,79M |
| 2026-08-19 | $9,92 | -%1,59 | $9,97 | $10,19 | $9,92 | 2,48M |
| 2026-08-18 | $10,08 | -%0,10 | $10,17 | $10,25 | $10,08 | 1,97M |
| 2026-08-17 | $10,09 | -%0,69 | $10,19 | $10,28 | $10,06 | 2,18M |
| 2026-08-14 | $10,16 | +%1,70 | $9,98 | $10,17 | $9,98 | 1,82M |
| 2026-08-13 | $9,99 | -%0,30 | $10,08 | $10,16 | $9,94 | 2,20M |
| 2026-08-12 | $10,02 | +%2,35 | $9,80 | $10,04 | $9,77 | 3,28M |
| 2026-08-11 | $9,79 | -%0,10 | $9,77 | $9,87 | $9,71 | 2,53M |
| 2026-08-10 | $9,80 | +%1,14 | $9,58 | $9,82 | $9,53 | 3,31M |
| 2026-08-07 | $9,69 | -%0,21 | $9,70 | $9,72 | $9,53 | 2,89M |
| 2026-08-06 | $9,71 | +%0,21 | $9,76 | $9,91 | $9,54 | 3,75M |
| 2026-08-05 | $9,69 | -%1,22 | $9,79 | $9,81 | $9,64 | 2,46M |
| 2026-08-04 | $9,81 | -%0,10 | $9,75 | $9,85 | $9,75 | 2,51M |
| 2026-08-03 | $9,82 | -%0,10 | $9,91 | $10,08 | $9,80 | 2,60M |
| 2026-07-31 | $9,83 | -%1,31 | $9,88 | $9,98 | $9,79 | 2,75M |
| 2026-07-30 | $9,96 | -%1,19 | $10,12 | $10,14 | $9,86 | 2,08M |
| 2026-07-29 | $10,08 | +%0,20 | $10,04 | $10,12 | $10,00 | 2,12M |
| 2026-07-28 | $10,06 | +%1,62 | $9,93 | $10,11 | $9,91 | 3,05M |
| 2026-07-27 | $9,90 | -%0,20 | $9,96 | $10,03 | $9,88 | 2,28M |
| 2026-07-24 | $9,92 | +%0,10 | $9,87 | $10,08 | $9,87 | 2,89M |
| 2026-07-23 | $9,91 | -%0,90 | $9,95 | $10,01 | $9,74 | 5,36M |
| 2026-07-22 | $10,00 | -%1,28 | $10,15 | $10,19 | $9,86 | 3,41M |
| 2026-07-21 | $10,13 | +%0,30 | $10,16 | $10,19 | $10,02 | 2,67M |
| 2026-07-20 | $10,10 | +%0,10 | $10,06 | $10,20 | $10,06 | 2,16M |
| 2026-07-17 | $10,09 | +%0,70 | $10,02 | $10,15 | $9,95 | 2,74M |
| 2026-07-16 | $10,02 | +%2,87 | $9,82 | $10,09 | $9,76 | 4,28M |
| 2026-07-15 | $9,74 | +%0,31 | $9,74 | $9,99 | $9,67 | 3,32M |
| 2026-07-14 | $9,71 | +%1,57 | $9,54 | $9,76 | $9,54 | 2,64M |
| 2026-07-13 | $9,56 | +%3,91 | $9,35 | $9,65 | $9,30 | 2,84M |
| 2026-07-10 | $9,20 | -%0,22 | $9,24 | $9,27 | $9,09 | 1,82M |
| 2026-07-09 | $9,22 | +%0,22 | $9,25 | $9,29 | $9,19 | 2,12M |
| 2026-07-08 | $9,20 | -%3,56 | $9,34 | $9,46 | $9,18 | 3,53M |
| 2026-07-07 | $9,54 | %0,00 | $9,62 | $9,69 | $9,53 | 1,93M |
| 2026-07-06 | $9,54 | -%0,73 | $9,56 | $9,69 | $9,51 | 2,46M |
| 2026-07-02 | $9,61 | +%0,63 | $9,61 | $9,62 | $9,53 | 2,03M |
| 2026-07-01 | $9,55 | +%0,84 | $9,54 | $9,65 | $9,50 | 3,21M |
| 2026-06-30 | $9,47 | -%0,53 | $9,50 | $9,61 | $9,43 | 3,18M |
| 2026-06-29 | $9,52 | +%0,63 | $9,41 | $9,55 | $9,39 | 3,07M |
| 2026-06-26 | $9,46 | +%0,64 | $9,44 | $9,56 | $9,40 | 8,42M |
| 2026-06-25 | $9,40 | +%1,18 | $9,28 | $9,42 | $9,25 | 3,34M |
| 2026-06-24 | $9,29 | +%1,31 | $9,20 | $9,32 | $9,13 | 3,23M |
| 2026-06-23 | $9,17 | +%2,57 | $9,02 | $9,18 | $8,96 | 2,87M |
| 2026-06-22 | $8,94 | -%0,11 | $9,00 | $9,10 | $8,94 | 2,67M |
| 2026-06-18 | $8,95 | -%0,22 | $8,97 | $9,04 | $8,90 | 8,07M |
| 2026-06-17 | $8,97 | +%0,11 | $8,90 | $9,00 | $8,86 | 2,90M |
| 2026-06-16 | $8,96 | +%1,13 | $8,92 | $8,97 | $8,89 | 3,22M |
| 2026-06-15 | $8,86 | -%0,56 | $8,88 | $8,98 | $8,81 | 2,45M |
| 2026-06-12 | $8,91 | +%0,79 | $8,88 | $8,96 | $8,84 | 2,19M |
| 2026-06-11 | $8,84 | -%1,01 | $8,99 | $9,00 | $8,82 | 2,05M |
| 2026-06-10 | $8,93 | +%2,53 | $8,84 | $8,96 | $8,77 | 2,32M |
| 2026-06-09 | $8,71 | +%1,52 | $8,56 | $8,73 | $8,56 | 2,54M |
| 2026-06-08 | $8,58 | -%0,92 | $8,59 | $8,67 | $8,57 | 2,24M |
| 2026-06-05 | $8,66 | +%2,12 | $8,51 | $8,69 | $8,51 | 2,70M |
| 2026-06-04 | $8,48 | +%1,56 | $8,46 | $8,51 | $8,35 | 2,36M |
| 2026-06-03 | $8,35 | -%2,00 | $8,45 | $8,53 | $8,27 | 2,99M |
| 2026-06-02 | $8,52 | +%0,24 | $8,50 | $8,64 | $8,50 | 2,09M |
| 2026-06-01 | $8,50 | -%0,70 | $8,53 | $8,65 | $8,48 | 3,00M |
| 2026-05-29 | $8,56 | -%0,70 | $8,57 | $8,74 | $8,56 | 3,14M |
| 2026-05-28 | $8,62 | -%2,49 | $8,74 | $8,81 | $8,59 | 3,02M |
| 2026-05-27 | $8,84 | -%2,10 | $8,96 | $9,01 | $8,80 | 2,14M |
| 2026-05-26 | $9,03 | -%0,44 | $9,08 | $9,17 | $9,00 | 2,94M |