XNYS
Datos históricos de Genworth Financial, Inc.
Genworth Financial, Inc. · GNW
$9.25
▼ -0.15 (-1.60%)
Última operación · 10/10/2026, 21:13:18 UTC
- Variación en el periodo
- +8.29%
- Máximo
- US$10.69
- 3 de septiembre de 2026
- Mínimo
- US$7.84
- 20 de marzo de 2026
- Volumen medio diario
- 3.53 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.57 | 9.67 | 9.35 | 9.40 | −3.49% | 3.34 M |
| 8 oct 2026 | 9.63 | 9.76 | 9.54 | 9.74 | +1.14% | 3.57 M |
| 7 oct 2026 | 9.58 | 9.72 | 9.58 | 9.63 | 0.00% | 4.72 M |
| 6 oct 2026 | 9.60 | 9.71 | 9.56 | 9.63 | +0.42% | 3.91 M |
| 5 oct 2026 | 9.52 | 9.73 | 9.52 | 9.59 | +0.42% | 4.9 M |
| 2 oct 2026 | 9.31 | 9.62 | 9.31 | 9.55 | +2.58% | 4.79 M |
| 1 oct 2026 | 8.93 | 9.33 | 8.88 | 9.31 | +3.79% | 6.04 M |
| 30 sep 2026 | 9.20 | 9.29 | 8.93 | 8.97 | −2.82% | 5.46 M |
| 29 sep 2026 | 9.38 | 9.47 | 9.15 | 9.23 | −1.60% | 3.26 M |
| 28 sep 2026 | 9.41 | 9.44 | 9.31 | 9.38 | −0.53% | 2.76 M |
| 25 sep 2026 | 9.49 | 9.49 | 9.29 | 9.43 | −0.21% | 4.41 M |
| 24 sep 2026 | 9.66 | 9.71 | 9.44 | 9.45 | −1.87% | 2.99 M |
| 23 sep 2026 | 9.72 | 9.77 | 9.58 | 9.63 | −1.33% | 2.71 M |
| 22 sep 2026 | 10.10 | 10.10 | 9.76 | 9.76 | −2.69% | 3.82 M |
| 21 sep 2026 | 10.08 | 10.26 | 10.03 | 10.03 | −0.20% | 3.71 M |
| 18 sep 2026 | 10.18 | 10.18 | 9.93 | 10.05 | −1.76% | 10.27 M |
| 17 sep 2026 | 10.12 | 10.29 | 10.08 | 10.23 | +1.39% | 4.35 M |
| 16 sep 2026 | 10.00 | 10.20 | 9.90 | 10.09 | +0.80% | 7.13 M |
| 15 sep 2026 | 9.95 | 10.22 | 9.81 | 10.01 | −5.57% | 9.77 M |
| 14 sep 2026 | 10.52 | 10.66 | 10.49 | 10.60 | +1.05% | 3.99 M |
| 11 sep 2026 | 10.57 | 10.62 | 10.45 | 10.49 | +0.19% | 3.67 M |
| 10 sep 2026 | 10.61 | 10.63 | 10.39 | 10.47 | −0.19% | 3.29 M |
| 9 sep 2026 | 10.42 | 10.54 | 10.33 | 10.49 | +0.67% | 3.79 M |
| 8 sep 2026 | 10.26 | 10.52 | 10.19 | 10.42 | +0.68% | 4.98 M |
| 4 sep 2026 | 10.37 | 10.45 | 10.32 | 10.35 | −0.29% | 3.81 M |
| 3 sep 2026 | 10.40 | 10.69 | 10.37 | 10.38 | +2.47% | 6.07 M |
| 2 sep 2026 | 10.08 | 10.17 | 10.03 | 10.13 | +1.30% | 3.77 M |
| 1 sep 2026 | 9.98 | 10.13 | 9.91 | 10.00 | +0.60% | 3.82 M |
| 31 ago 2026 | 9.95 | 10.09 | 9.91 | 9.94 | −0.40% | 3.22 M |
| 28 ago 2026 | 9.96 | 10.05 | 9.91 | 9.98 | +0.50% | 1.87 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.