Comparing Back to the side-by-side chart ↗
Genworth Financial Inc（GNW）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.94 | 9.10 | 8.93 | 9.07 | +1.45% | 3,074,100 |
| 2026-10-15 | 8.90 | 9.03 | 8.87 | 8.94 | +1.36% | 3,540,600 |
| 2026-10-14 | 8.81 | 8.87 | 8.68 | 8.82 | -0.79% | 3,324,600 |
| 2026-10-13 | 9.07 | 9.14 | 8.81 | 8.89 | -1.77% | 3,333,200 |
| 2026-10-12 | 9.42 | 9.46 | 9.00 | 9.05 | -3.72% | 2,633,100 |
| 2026-10-09 | 9.57 | 9.67 | 9.35 | 9.40 | -3.49% | 3,343,600 |
| 2026-10-08 | 9.63 | 9.76 | 9.54 | 9.74 | +1.14% | 3,566,800 |
| 2026-10-07 | 9.58 | 9.72 | 9.58 | 9.63 | +0.00% | 4,715,300 |
| 2026-10-06 | 9.60 | 9.71 | 9.56 | 9.63 | +0.42% | 3,914,300 |
| 2026-10-05 | 9.52 | 9.73 | 9.52 | 9.59 | +0.42% | 4,895,500 |
| 2026-10-02 | 9.31 | 9.62 | 9.31 | 9.55 | +2.58% | 4,793,800 |
| 2026-10-01 | 8.93 | 9.33 | 8.88 | 9.31 | +3.79% | 6,037,600 |
| 2026-09-30 | 9.20 | 9.29 | 8.93 | 8.97 | -2.82% | 5,463,400 |
| 2026-09-29 | 9.38 | 9.47 | 9.15 | 9.23 | -1.60% | 3,260,458 |
| 2026-09-28 | 9.41 | 9.44 | 9.31 | 9.38 | -0.53% | 2,759,095 |
| 2026-09-25 | 9.49 | 9.49 | 9.29 | 9.43 | -0.21% | 4,406,000 |
| 2026-09-24 | 9.66 | 9.71 | 9.44 | 9.45 | -1.87% | 2,987,300 |
| 2026-09-23 | 9.72 | 9.77 | 9.58 | 9.63 | -1.33% | 2,708,400 |
| 2026-09-22 | 10.10 | 10.10 | 9.76 | 9.76 | -2.69% | 3,815,800 |
| 2026-09-21 | 10.08 | 10.26 | 10.03 | 10.03 | -0.20% | 3,709,700 |
| 2026-09-18 | 10.18 | 10.18 | 9.93 | 10.05 | -1.76% | 10,267,500 |
| 2026-09-17 | 10.12 | 10.29 | 10.08 | 10.23 | +1.39% | 4,349,600 |
| 2026-09-16 | 10.00 | 10.20 | 9.90 | 10.09 | +0.80% | 7,125,100 |
| 2026-09-15 | 9.95 | 10.22 | 9.81 | 10.01 | -5.57% | 9,771,900 |
| 2026-09-14 | 10.52 | 10.66 | 10.49 | 10.60 | +1.05% | 3,989,900 |
| 2026-09-11 | 10.57 | 10.62 | 10.45 | 10.49 | +0.19% | 3,673,500 |
| 2026-09-10 | 10.61 | 10.63 | 10.39 | 10.47 | -0.19% | 3,294,400 |
| 2026-09-09 | 10.42 | 10.54 | 10.33 | 10.49 | +0.67% | 3,785,200 |
| 2026-09-08 | 10.26 | 10.52 | 10.19 | 10.42 | +0.68% | 4,976,600 |
| 2026-09-04 | 10.37 | 10.45 | 10.32 | 10.35 | -0.29% | 3,805,600 |
| 2026-09-03 | 10.40 | 10.69 | 10.37 | 10.38 | +2.47% | 6,074,300 |
| 2026-09-02 | 10.08 | 10.17 | 10.03 | 10.13 | +1.30% | 3,771,400 |
| 2026-09-01 | 9.98 | 10.13 | 9.91 | 10.00 | +0.60% | 3,815,300 |
| 2026-08-31 | 9.95 | 10.09 | 9.91 | 9.94 | -0.40% | 3,220,400 |
| 2026-08-28 | 9.96 | 10.05 | 9.91 | 9.98 | +0.50% | 1,872,000 |
| 2026-08-27 | 9.83 | 10.00 | 9.83 | 9.93 | +0.20% | 2,007,700 |
| 2026-08-26 | 9.85 | 9.96 | 9.81 | 9.91 | +0.51% | 2,585,700 |
| 2026-08-25 | 9.90 | 9.91 | 9.80 | 9.86 | -0.30% | 2,294,400 |
| 2026-08-24 | 9.91 | 10.03 | 9.88 | 9.89 | +0.10% | 2,480,200 |
| 2026-08-21 | 9.90 | 9.97 | 9.85 | 9.88 | +0.20% | 2,812,200 |
| 2026-08-20 | 9.87 | 9.93 | 9.80 | 9.86 | -0.60% | 1,787,400 |
| 2026-08-19 | 9.97 | 10.19 | 9.92 | 9.92 | -1.59% | 2,482,500 |
| 2026-08-18 | 10.17 | 10.25 | 10.08 | 10.08 | -0.10% | 1,968,300 |
| 2026-08-17 | 10.19 | 10.28 | 10.06 | 10.09 | -0.69% | 2,182,700 |
| 2026-08-14 | 9.98 | 10.17 | 9.98 | 10.16 | +1.70% | 1,823,700 |
| 2026-08-13 | 10.08 | 10.16 | 9.94 | 9.99 | -0.30% | 2,202,100 |
| 2026-08-12 | 9.80 | 10.04 | 9.77 | 10.02 | +2.35% | 3,277,100 |
| 2026-08-11 | 9.77 | 9.87 | 9.71 | 9.79 | -0.10% | 2,527,400 |
| 2026-08-10 | 9.58 | 9.82 | 9.53 | 9.80 | +1.14% | 3,311,200 |
| 2026-08-07 | 9.70 | 9.72 | 9.53 | 9.69 | -0.21% | 2,885,700 |
| 2026-08-06 | 9.76 | 9.91 | 9.54 | 9.71 | +0.21% | 3,753,900 |
| 2026-08-05 | 9.79 | 9.81 | 9.64 | 9.69 | -1.22% | 2,459,700 |
| 2026-08-04 | 9.75 | 9.85 | 9.75 | 9.81 | -0.10% | 2,508,900 |
| 2026-08-03 | 9.91 | 10.08 | 9.80 | 9.82 | -0.10% | 2,599,600 |
| 2026-07-31 | 9.88 | 9.98 | 9.79 | 9.83 | -1.31% | 2,746,200 |
| 2026-07-30 | 10.12 | 10.14 | 9.86 | 9.96 | -1.19% | 2,075,300 |
| 2026-07-29 | 10.04 | 10.12 | 10.00 | 10.08 | +0.20% | 2,122,900 |
| 2026-07-28 | 9.93 | 10.11 | 9.91 | 10.06 | +1.62% | 3,047,800 |
| 2026-07-27 | 9.96 | 10.03 | 9.88 | 9.90 | -0.20% | 2,276,300 |
| 2026-07-24 | 9.87 | 10.08 | 9.87 | 9.92 | +0.10% | 2,887,500 |
| 2026-07-23 | 9.95 | 10.01 | 9.74 | 9.91 | -0.90% | 5,363,600 |
| 2026-07-22 | 10.15 | 10.19 | 9.86 | 10.00 | -1.28% | 3,411,900 |
| 2026-07-21 | 10.16 | 10.19 | 10.02 | 10.13 | +0.30% | 2,666,500 |
| 2026-07-20 | 10.06 | 10.20 | 10.06 | 10.10 | +0.10% | 2,162,900 |
| 2026-07-17 | 10.02 | 10.15 | 9.95 | 10.09 | +0.70% | 2,744,200 |
| 2026-07-16 | 9.82 | 10.09 | 9.76 | 10.02 | +2.87% | 4,276,800 |
| 2026-07-15 | 9.74 | 9.99 | 9.67 | 9.74 | +0.31% | 3,324,300 |
| 2026-07-14 | 9.54 | 9.76 | 9.54 | 9.71 | +1.57% | 2,640,100 |
| 2026-07-13 | 9.35 | 9.65 | 9.30 | 9.56 | +3.91% | 2,837,100 |
| 2026-07-10 | 9.24 | 9.27 | 9.09 | 9.20 | -0.22% | 1,819,000 |
| 2026-07-09 | 9.25 | 9.29 | 9.19 | 9.22 | +0.22% | 2,118,100 |
| 2026-07-08 | 9.34 | 9.46 | 9.18 | 9.20 | -3.56% | 3,528,700 |
| 2026-07-07 | 9.62 | 9.69 | 9.53 | 9.54 | +0.00% | 1,929,400 |
| 2026-07-06 | 9.56 | 9.69 | 9.51 | 9.54 | -0.73% | 2,460,400 |
| 2026-07-02 | 9.61 | 9.62 | 9.53 | 9.61 | +0.63% | 2,034,800 |
| 2026-07-01 | 9.54 | 9.65 | 9.50 | 9.55 | +0.84% | 3,206,500 |
| 2026-06-30 | 9.50 | 9.61 | 9.43 | 9.47 | -0.53% | 3,178,800 |
| 2026-06-29 | 9.41 | 9.55 | 9.39 | 9.52 | +0.63% | 3,066,100 |
| 2026-06-26 | 9.44 | 9.56 | 9.40 | 9.46 | +0.64% | 8,420,900 |
| 2026-06-25 | 9.28 | 9.42 | 9.25 | 9.40 | +1.18% | 3,341,400 |
| 2026-06-24 | 9.20 | 9.32 | 9.13 | 9.29 | +1.31% | 3,234,400 |
| 2026-06-23 | 9.02 | 9.18 | 8.96 | 9.17 | +2.57% | 2,868,500 |
| 2026-06-22 | 9.00 | 9.10 | 8.94 | 8.94 | -0.11% | 2,670,500 |
| 2026-06-18 | 8.97 | 9.04 | 8.90 | 8.95 | -0.22% | 8,070,800 |
| 2026-06-17 | 8.90 | 9.00 | 8.86 | 8.97 | +0.11% | 2,895,700 |
| 2026-06-16 | 8.92 | 8.97 | 8.89 | 8.96 | +1.13% | 3,216,300 |
| 2026-06-15 | 8.88 | 8.98 | 8.81 | 8.86 | -0.56% | 2,446,600 |
| 2026-06-12 | 8.88 | 8.96 | 8.84 | 8.91 | +0.79% | 2,188,400 |
| 2026-06-11 | 8.99 | 9.00 | 8.82 | 8.84 | -1.01% | 2,045,400 |
| 2026-06-10 | 8.84 | 8.96 | 8.77 | 8.93 | +2.53% | 2,316,500 |
| 2026-06-09 | 8.56 | 8.73 | 8.56 | 8.71 | +1.52% | 2,537,700 |
| 2026-06-08 | 8.59 | 8.67 | 8.57 | 8.58 | -0.92% | 2,236,400 |
| 2026-06-05 | 8.51 | 8.69 | 8.51 | 8.66 | +2.12% | 2,696,300 |
| 2026-06-04 | 8.46 | 8.51 | 8.35 | 8.48 | +1.56% | 2,359,000 |
| 2026-06-03 | 8.45 | 8.53 | 8.27 | 8.35 | -2.00% | 2,991,400 |
| 2026-06-02 | 8.50 | 8.64 | 8.50 | 8.52 | +0.24% | 2,086,600 |
| 2026-06-01 | 8.53 | 8.65 | 8.48 | 8.50 | -0.70% | 2,999,300 |
| 2026-05-29 | 8.57 | 8.74 | 8.56 | 8.56 | -0.70% | 3,142,100 |
| 2026-05-28 | 8.74 | 8.81 | 8.59 | 8.62 | -2.49% | 3,017,500 |
| 2026-05-27 | 8.96 | 9.01 | 8.80 | 8.84 | -2.10% | 2,143,200 |
| 2026-05-26 | 9.08 | 9.17 | 9.00 | 9.03 | -0.44% | 2,937,900 |
| 2026-05-22 | 9.27 | 9.28 | 9.03 | 9.07 | -1.95% | 2,544,100 |
| 2026-05-21 | 9.25 | 9.27 | 9.11 | 9.25 | -0.64% | 2,317,800 |
| 2026-05-20 | 9.19 | 9.33 | 9.14 | 9.31 | +1.64% | 2,936,000 |
| 2026-05-19 | 9.31 | 9.34 | 9.13 | 9.16 | -1.29% | 2,240,000 |
| 2026-05-18 | 9.06 | 9.31 | 9.06 | 9.28 | +2.32% | 2,206,000 |
| 2026-05-15 | 9.19 | 9.23 | 9.06 | 9.07 | -1.20% | 2,172,100 |
| 2026-05-14 | 9.23 | 9.28 | 9.13 | 9.18 | +0.44% | 1,929,800 |
| 2026-05-13 | 9.07 | 9.17 | 8.98 | 9.14 | +0.55% | 3,274,200 |
| 2026-05-12 | 9.11 | 9.14 | 8.93 | 9.09 | +0.33% | 2,095,720 |
| 2026-05-11 | 9.18 | 9.28 | 9.03 | 9.06 | -0.77% | 1,732,881 |
| 2026-05-08 | 9.18 | 9.22 | 9.09 | 9.13 | -0.11% | 2,287,100 |
| 2026-05-07 | 9.13 | 9.28 | 9.11 | 9.14 | -0.33% | 3,196,700 |
| 2026-05-06 | 9.14 | 9.45 | 8.97 | 9.17 | +3.38% | 3,489,800 |
| 2026-05-05 | 8.87 | 8.98 | 8.85 | 8.87 | +0.00% | 3,244,800 |
| 2026-05-04 | 8.74 | 8.91 | 8.70 | 8.87 | +0.68% | 2,337,000 |
| 2026-05-01 | 8.86 | 8.94 | 8.75 | 8.81 | +0.23% | 2,810,600 |
| 2026-04-30 | 8.91 | 9.00 | 8.78 | 8.79 | -2.01% | 2,857,200 |
| 2026-04-29 | 9.01 | 9.07 | 8.93 | 8.97 | -0.44% | 2,179,400 |
| 2026-04-28 | 8.99 | 9.12 | 8.97 | 9.01 | +1.24% | 2,041,700 |
| 2026-04-27 | 8.85 | 8.96 | 8.85 | 8.90 | +0.45% | 1,883,600 |
| 2026-04-24 | 8.78 | 8.96 | 8.78 | 8.86 | -0.23% | 1,762,300 |
| 2026-04-23 | 8.81 | 8.90 | 8.77 | 8.88 | +1.02% | 1,620,100 |
| 2026-04-22 | 8.81 | 8.84 | 8.69 | 8.79 | -0.45% | 2,119,200 |
| 2026-04-21 | 8.83 | 8.88 | 8.78 | 8.83 | -0.23% | 2,196,068 |
| 2026-04-20 | 8.70 | 8.89 | 8.69 | 8.85 | +1.49% | 2,825,160 |
| 2026-04-17 | 8.62 | 8.78 | 8.59 | 8.72 | +1.75% | 4,403,200 |
| 2026-04-16 | 8.66 | 8.71 | 8.55 | 8.57 | -1.15% | 3,179,400 |
| 2026-04-15 | 8.59 | 8.72 | 8.55 | 8.67 | +0.81% | 2,133,900 |
| 2026-04-14 | 8.57 | 8.62 | 8.53 | 8.60 | -0.12% | 2,413,700 |
| 2026-04-13 | 8.66 | 8.68 | 8.45 | 8.61 | -1.60% | 3,137,200 |
| 2026-04-10 | 8.65 | 8.83 | 8.58 | 8.75 | +0.23% | 3,677,800 |
| 2026-04-09 | 8.72 | 8.83 | 8.70 | 8.73 | -0.46% | 3,252,800 |
| 2026-04-08 | 8.83 | 8.88 | 8.72 | 8.77 | +1.62% | 3,426,800 |
| 2026-04-07 | 8.50 | 8.68 | 8.49 | 8.63 | +1.05% | 3,778,000 |
| 2026-04-06 | 8.35 | 8.55 | 8.35 | 8.54 | +1.79% | 3,123,000 |
| 2026-04-02 | 8.16 | 8.43 | 8.09 | 8.39 | +2.44% | 3,200,200 |
| 2026-04-01 | 8.13 | 8.29 | 8.12 | 8.19 | +0.86% | 3,346,500 |
| 2026-03-31 | 8.20 | 8.23 | 7.95 | 8.12 | +0.87% | 3,097,400 |
| 2026-03-30 | 8.02 | 8.13 | 7.98 | 8.05 | +0.75% | 3,071,700 |
| 2026-03-27 | 8.25 | 8.28 | 7.97 | 7.99 | -3.85% | 2,777,609 |
| 2026-03-26 | 8.19 | 8.35 | 8.11 | 8.31 | +1.84% | 3,578,219 |
| 2026-03-25 | 8.18 | 8.20 | 8.05 | 8.16 | +0.87% | 2,632,892 |
| 2026-03-24 | 8.03 | 8.15 | 8.03 | 8.09 | -0.12% | 2,671,957 |
| 2026-03-23 | 8.18 | 8.28 | 8.04 | 8.10 | +1.38% | 3,748,796 |
| 2026-03-20 | 8.04 | 8.04 | 7.84 | 7.99 | +0.13% | 7,235,908 |
| 2026-03-19 | 7.95 | 8.03 | 7.87 | 7.98 | +0.00% | 2,756,159 |
| 2026-03-18 | 8.02 | 8.12 | 7.96 | 7.98 | -1.12% | 4,012,477 |
| 2026-03-17 | 8.16 | 8.20 | 8.07 | 8.07 | +1.00% | 2,605,997 |
| 2026-03-16 | 8.01 | 8.13 | 7.97 | 7.99 | +0.63% | 3,337,813 |
| 2026-03-13 | 8.18 | 8.22 | 7.93 | 7.94 | -1.98% | 3,247,982 |
| 2026-03-12 | 8.12 | 8.15 | 7.95 | 8.10 | -1.82% | 4,728,936 |
| 2026-03-11 | 8.34 | 8.40 | 8.18 | 8.25 | -1.08% | 3,001,949 |
| 2026-03-10 | 8.34 | 8.49 | 8.29 | 8.34 | -0.12% | 4,041,426 |
| 2026-03-09 | 8.33 | 8.43 | 8.15 | 8.35 | -0.95% | 4,286,000 |
| 2026-03-06 | 8.38 | 8.46 | 8.14 | 8.43 | -1.06% | 3,952,994 |
| 2026-03-05 | 8.48 | 8.56 | 8.45 | 8.52 | -0.47% | 3,516,462 |
| 2026-03-04 | 8.47 | 8.59 | 8.38 | 8.56 | +1.30% | 3,740,922 |
| 2026-03-03 | 8.39 | 8.48 | 8.21 | 8.45 | -1.17% | 3,889,044 |
| 2026-03-02 | 8.31 | 8.62 | 8.31 | 8.55 | +1.30% | 3,712,034 |
| 2026-02-27 | 8.58 | 8.64 | 8.37 | 8.44 | -2.43% | 3,613,360 |
| 2026-02-26 | 8.60 | 8.71 | 8.53 | 8.65 | +1.65% | 4,044,064 |
| 2026-02-25 | 8.56 | 8.63 | 8.38 | 8.51 | -0.47% | 3,439,159 |
| 2026-02-24 | 8.21 | 8.72 | 8.16 | 8.55 | +3.01% | 5,102,623 |
| 2026-02-23 | 8.73 | 8.83 | 8.30 | 8.30 | -5.47% | 4,902,088 |
| 2026-02-20 | 8.84 | 8.87 | 8.72 | 8.78 | +0.00% | 3,288,338 |
| 2026-02-19 | 8.87 | 8.88 | 8.70 | 8.78 | -0.90% | 2,584,973 |
| 2026-02-18 | 8.98 | 9.05 | 8.80 | 8.86 | -1.56% | 2,522,768 |
| 2026-02-17 | 8.94 | 9.08 | 8.91 | 9.00 | +0.90% | 2,756,050 |
| 2026-02-13 | 8.95 | 9.01 | 8.84 | 8.92 | -0.89% | 3,026,808 |
| 2026-02-12 | 9.14 | 9.17 | 8.86 | 9.00 | -0.66% | 3,150,788 |
| 2026-02-11 | 8.94 | 9.10 | 8.89 | 9.06 | +1.34% | 2,387,037 |
| 2026-02-10 | 8.93 | 9.01 | 8.80 | 8.94 | +0.68% | 2,562,436 |
| 2026-02-09 | 9.02 | 9.07 | 8.84 | 8.88 | -1.66% | 3,661,369 |
| 2026-02-06 | 8.99 | 9.09 | 8.97 | 9.03 | +0.89% | 3,242,994 |
| 2026-02-05 | 8.96 | 9.06 | 8.88 | 8.95 | +0.45% | 4,977,382 |
| 2026-02-04 | 8.51 | 8.99 | 8.49 | 8.91 | +4.82% | 5,721,380 |
| 2026-02-03 | 8.44 | 8.59 | 8.33 | 8.50 | +0.35% | 3,813,424 |
| 2026-02-02 | 8.39 | 8.53 | 8.33 | 8.47 | +1.56% | 3,846,813 |
| 2026-01-30 | 8.34 | 8.40 | 8.22 | 8.34 | -0.71% | 3,550,998 |
| 2026-01-29 | 8.23 | 8.41 | 8.20 | 8.40 | +2.82% | 5,295,545 |
| 2026-01-28 | 8.22 | 8.25 | 8.13 | 8.17 | -0.85% | 3,050,040 |
| 2026-01-27 | 8.33 | 8.34 | 8.20 | 8.24 | -1.08% | 4,046,821 |
| 2026-01-26 | 8.17 | 8.34 | 8.14 | 8.33 | +2.33% | 3,846,478 |
| 2026-01-23 | 8.19 | 8.23 | 8.02 | 8.14 | -1.57% | 3,119,810 |
| 2026-01-22 | 8.25 | 8.32 | 8.20 | 8.27 | +0.49% | 2,649,301 |
| 2026-01-21 | 8.17 | 8.36 | 8.17 | 8.23 | +0.49% | 3,681,768 |
| 2026-01-20 | 8.28 | 8.38 | 8.16 | 8.19 | -2.27% | 3,208,216 |
| 2026-01-16 | 8.25 | 8.38 | 8.24 | 8.38 | +0.96% | 5,160,207 |
| 2026-01-15 | 8.42 | 8.57 | 8.30 | 8.30 | -1.31% | 3,929,029 |
| 2026-01-14 | 8.50 | 8.60 | 8.41 | 8.41 | -0.94% | 3,655,252 |
| 2026-01-13 | 8.84 | 8.88 | 8.44 | 8.49 | -3.52% | 3,471,231 |
| 2026-01-12 | 8.92 | 9.01 | 8.79 | 8.80 | -2.22% | 4,948,346 |
| 2026-01-09 | 9.00 | 9.12 | 8.95 | 9.00 | -0.33% | 5,566,700 |
| 2026-01-08 | 8.91 | 9.09 | 8.82 | 9.03 | +1.23% | 6,371,044 |
| 2026-01-07 | 8.82 | 8.94 | 8.78 | 8.92 | +0.22% | 4,433,898 |
| 2026-01-06 | 8.98 | 9.02 | 8.82 | 8.90 | -1.66% | 4,184,579 |
| 2026-01-05 | 8.88 | 9.19 | 8.88 | 9.05 | +0.89% | 4,221,882 |
| 2026-01-02 | 9.02 | 9.05 | 8.86 | 8.97 | -0.66% | 3,574,023 |
| 2025-12-31 | 9.13 | 9.13 | 9.02 | 9.03 | -0.77% | 2,364,402 |
| 2025-12-30 | 9.05 | 9.12 | 9.05 | 9.10 | +0.33% | 1,454,860 |
| 2025-12-29 | 9.13 | 9.16 | 9.05 | 9.07 | -0.77% | 2,151,110 |
| 2025-12-26 | 9.14 | 9.17 | 9.06 | 9.14 | -0.33% | 2,325,143 |
| 2025-12-24 | 9.14 | 9.20 | 9.09 | 9.17 | +0.44% | 1,467,732 |
| 2025-12-23 | 9.25 | 9.28 | 9.11 | 9.13 | -1.19% | 2,397,467 |
| 2025-12-22 | 9.13 | 9.25 | 9.10 | 9.24 | +0.76% | 3,492,211 |
| 2025-12-19 | 9.16 | 9.21 | 9.07 | 9.17 | +0.11% | 8,241,864 |
| 2025-12-18 | 9.06 | 9.23 | 9.01 | 9.16 | +1.33% | 4,886,093 |
| 2025-12-17 | 8.99 | 9.10 | 8.95 | 9.04 | +0.78% | 4,321,342 |
| 2025-12-16 | 8.97 | 9.08 | 8.91 | 8.97 | -0.22% | 4,060,822 |
| 2025-12-15 | 8.94 | 9.02 | 8.87 | 8.99 | +1.47% | 4,375,434 |
| 2025-12-12 | 9.03 | 9.05 | 8.79 | 8.86 | -1.01% | 3,595,704 |
| 2025-12-11 | 8.86 | 9.06 | 8.86 | 8.95 | +1.13% | 7,238,649 |
| 2025-12-10 | 8.79 | 8.92 | 8.78 | 8.85 | +0.68% | 4,247,252 |
| 2025-12-09 | 8.73 | 8.88 | 8.62 | 8.79 | +1.15% | 3,164,154 |
| 2025-12-08 | 8.63 | 8.72 | 8.57 | 8.69 | +0.35% | 4,359,914 |
| 2025-12-05 | 8.63 | 8.70 | 8.61 | 8.66 | -0.23% | 2,939,790 |
| 2025-12-04 | 8.70 | 8.75 | 8.62 | 8.68 | +0.00% | 3,105,390 |
| 2025-12-03 | 8.60 | 8.70 | 8.55 | 8.68 | +0.93% | 2,828,534 |
| 2025-12-02 | 8.64 | 8.67 | 8.54 | 8.60 | -0.23% | 3,316,640 |
| 2025-12-01 | 8.64 | 8.70 | 8.60 | 8.62 | -0.69% | 2,834,470 |
| 2025-11-28 | 8.70 | 8.79 | 8.65 | 8.68 | -0.34% | 1,825,380 |
| 2025-11-26 | 8.74 | 8.85 | 8.71 | 8.71 | -0.68% | 5,757,738 |
| 2025-11-25 | 8.60 | 8.86 | 8.56 | 8.77 | +2.10% | 4,667,695 |
| 2025-11-24 | 8.59 | 8.66 | 8.49 | 8.59 | +0.00% | 5,058,200 |
| 2025-11-21 | 8.51 | 8.65 | 8.43 | 8.59 | +1.90% | 5,273,595 |
| 2025-11-20 | 8.52 | 8.66 | 8.40 | 8.43 | -0.24% | 6,005,642 |
| 2025-11-19 | 8.41 | 8.49 | 8.37 | 8.45 | +0.48% | 3,228,969 |
| 2025-11-18 | 8.19 | 8.49 | 8.08 | 8.41 | +1.69% | 4,248,961 |
| 2025-11-17 | 8.54 | 8.57 | 8.26 | 8.27 | -3.05% | 4,024,448 |
| 2025-11-14 | 8.43 | 8.58 | 8.36 | 8.53 | +0.83% | 4,963,513 |
| 2025-11-13 | 8.46 | 8.56 | 8.41 | 8.46 | -0.24% | 4,213,896 |
| 2025-11-12 | 8.44 | 8.64 | 8.44 | 8.48 | -0.12% | 4,962,570 |
| 2025-11-11 | 8.61 | 8.68 | 8.47 | 8.49 | -1.62% | 4,164,518 |
| 2025-11-10 | 8.61 | 8.75 | 8.60 | 8.63 | -0.46% | 4,248,681 |
| 2025-11-07 | 8.54 | 8.67 | 8.44 | 8.67 | +0.93% | 4,756,507 |
| 2025-11-06 | 8.73 | 8.94 | 8.56 | 8.59 | +0.23% | 5,227,715 |
| 2025-11-05 | 8.56 | 8.69 | 8.50 | 8.57 | +0.47% | 4,846,064 |
| 2025-11-04 | 8.37 | 8.61 | 8.37 | 8.53 | +0.95% | 5,467,751 |
| 2025-11-03 | 8.47 | 8.47 | 8.29 | 8.45 | +0.12% | 5,517,307 |
| 2025-10-31 | 8.39 | 8.47 | 8.34 | 8.44 | +0.24% | 4,724,261 |
| 2025-10-30 | 8.31 | 8.52 | 8.30 | 8.42 | +1.20% | 5,161,107 |
| 2025-10-29 | 8.34 | 8.46 | 8.26 | 8.32 | -0.95% | 4,078,725 |
| 2025-10-28 | 8.39 | 8.47 | 8.33 | 8.40 | -0.24% | 3,453,185 |
| 2025-10-27 | 8.57 | 8.60 | 8.38 | 8.42 | -1.64% | 2,968,213 |
| 2025-10-24 | 8.62 | 8.63 | 8.54 | 8.56 | +0.47% | 3,170,768 |
| 2025-10-23 | 8.43 | 8.57 | 8.38 | 8.52 | +1.07% | 3,784,705 |
| 2025-10-22 | 8.65 | 8.76 | 8.31 | 8.43 | -3.44% | 7,474,742 |
| 2025-10-21 | 8.68 | 8.79 | 8.63 | 8.73 | +0.69% | 3,676,144 |
| 2025-10-20 | 8.58 | 8.70 | 8.51 | 8.67 | +1.40% | 3,393,739 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+10.65%）。最弱月份：10月（-4.42%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Genworth Financial Inc（GNW）最新收盘价是多少？
2026-10-16 收于 9.07，来自Closelook数据湖的每日价格记录。
GNW 的52周最高价和最低价是多少？
过去52周最高 10.69、最低 7.84（截至 2026-10-16）。
Genworth Financial Inc 历史上最强和最弱的月份是哪个？
历史上，GNW 最强的日历月份是6月（平均 +10.65%），最弱的是10月（平均 -4.42%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。