Genworth Financial, Inc. (GNW)
NYSE: GNW · Real-Time Price · USD
8.58
+0.14 (1.66%)
Aug 13, 2025, 4:00 PM - Market closed
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.49 | 8.59 | 8.41 | 8.58 | 8.58 | 1.66% | 6,932,739 |
| Aug 12, 2025 | 8.40 | 8.52 | 8.35 | 8.44 | 8.44 | 1.20% | 5,100,323 |
| Aug 11, 2025 | 8.39 | 8.43 | 8.32 | 8.34 | 8.34 | 0.36% | 4,513,331 |
| Aug 8, 2025 | 8.18 | 8.36 | 8.11 | 8.31 | 8.31 | 1.96% | 5,356,006 |
| Aug 7, 2025 | 8.23 | 8.26 | 8.12 | 8.15 | 8.15 | -0.73% | 8,445,841 |
| Aug 6, 2025 | 8.02 | 8.22 | 7.95 | 8.21 | 8.21 | 3.14% | 7,724,620 |
| Aug 5, 2025 | 7.87 | 7.99 | 7.84 | 7.96 | 7.96 | 1.27% | 4,940,482 |
| Aug 4, 2025 | 7.84 | 7.92 | 7.74 | 7.86 | 7.86 | 0.13% | 6,084,576 |
| Aug 1, 2025 | 7.80 | 7.89 | 7.69 | 7.85 | 7.85 | -0.13% | 9,451,728 |
| Jul 31, 2025 | 8.02 | 8.06 | 7.61 | 7.86 | 7.86 | -0.88% | 8,010,629 |
| Jul 30, 2025 | 7.91 | 8.03 | 7.87 | 7.93 | 7.93 | -0.88% | 7,185,625 |
| Jul 29, 2025 | 8.17 | 8.29 | 7.93 | 8.00 | 8.00 | -1.36% | 7,749,259 |
| Jul 28, 2025 | 7.92 | 8.17 | 7.89 | 8.11 | 8.11 | 1.37% | 15,681,548 |
| Jul 25, 2025 | 7.39 | 8.03 | 7.38 | 8.00 | 8.00 | 8.99% | 10,084,342 |
| Jul 24, 2025 | 7.40 | 7.47 | 7.32 | 7.34 | 7.34 | -1.61% | 4,022,536 |
| Jul 23, 2025 | 7.53 | 7.53 | 7.40 | 7.46 | 7.46 | -0.13% | 3,226,007 |
| Jul 22, 2025 | 7.40 | 7.50 | 7.40 | 7.47 | 7.47 | 1.08% | 2,889,752 |
| Jul 21, 2025 | 7.45 | 7.50 | 7.38 | 7.39 | 7.39 | -0.67% | 5,908,335 |
| Jul 18, 2025 | 7.46 | 7.51 | 7.40 | 7.44 | 7.44 | -0.13% | 5,568,376 |
| Jul 17, 2025 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 1.50% | 6,554,917 |
| Jul 16, 2025 | 7.31 | 7.36 | 7.13 | 7.34 | 7.34 | 1.10% | 5,152,844 |
| Jul 15, 2025 | 7.36 | 7.39 | 7.25 | 7.26 | 7.26 | -1.76% | 6,074,578 |
| Jul 14, 2025 | 7.29 | 7.40 | 7.27 | 7.39 | 7.39 | 1.37% | 4,626,774 |
| Jul 11, 2025 | 7.31 | 7.37 | 7.26 | 7.29 | 7.29 | -1.62% | 4,875,988 |
| Jul 10, 2025 | 7.51 | 7.55 | 7.38 | 7.41 | 7.41 | -1.59% | 4,618,698 |
| Jul 9, 2025 | 7.85 | 7.85 | 7.53 | 7.53 | 7.53 | -3.59% | 7,538,288 |
| Jul 8, 2025 | 7.85 | 7.91 | 7.80 | 7.81 | 7.81 | -0.26% | 4,971,538 |
| Jul 7, 2025 | 7.94 | 8.08 | 7.79 | 7.83 | 7.83 | -2.00% | 7,208,421 |
| Jul 3, 2025 | 7.86 | 8.01 | 7.84 | 7.99 | 7.99 | 2.04% | 4,301,703 |
| Jul 2, 2025 | 7.88 | 7.90 | 7.74 | 7.83 | 7.83 | -0.51% | 7,793,513 |
| Jul 1, 2025 | 7.74 | 7.97 | 7.73 | 7.87 | 7.87 | 1.16% | 9,146,370 |
| Jun 30, 2025 | 7.87 | 7.87 | 7.77 | 7.78 | 7.78 | -0.77% | 6,062,117 |
| Jun 27, 2025 | 7.81 | 7.88 | 7.75 | 7.84 | 7.84 | 0.38% | 9,585,663 |
| Jun 26, 2025 | 7.77 | 7.85 | 7.75 | 7.81 | 7.81 | 1.03% | 4,555,689 |
| Jun 25, 2025 | 7.83 | 7.87 | 7.71 | 7.73 | 7.73 | -1.78% | 4,143,567 |
| Jun 24, 2025 | 7.91 | 8.00 | 7.85 | 7.87 | 7.87 | -0.25% | 4,821,417 |
| Jun 23, 2025 | 7.76 | 7.92 | 7.66 | 7.89 | 7.89 | 1.54% | 6,986,939 |
| Jun 20, 2025 | 7.84 | 7.89 | 7.74 | 7.77 | 7.77 | -0.13% | 12,478,728 |
| Jun 18, 2025 | 7.09 | 7.84 | 7.07 | 7.78 | 7.78 | 13.74% | 22,738,148 |
| Jun 17, 2025 | 7.18 | 7.18 | 6.75 | 6.84 | 6.84 | -4.74% | 10,166,372 |
| Jun 16, 2025 | 7.03 | 7.30 | 6.99 | 7.18 | 7.18 | 3.31% | 11,399,697 |
| Jun 13, 2025 | 6.96 | 7.08 | 6.92 | 6.95 | 6.95 | -1.56% | 6,069,189 |
| Jun 12, 2025 | 6.86 | 7.07 | 6.84 | 7.06 | 7.06 | 2.02% | 5,330,092 |
| Jun 11, 2025 | 6.90 | 6.97 | 6.85 | 6.92 | 6.92 | 0.73% | 4,635,269 |
| Jun 10, 2025 | 6.91 | 6.95 | 6.81 | 6.87 | 6.87 | -0.58% | 5,508,930 |
| Jun 9, 2025 | 6.96 | 6.96 | 6.79 | 6.91 | 6.91 | -0.72% | 9,588,633 |
| Jun 6, 2025 | 6.88 | 6.96 | 6.79 | 6.96 | 6.96 | 2.65% | 7,934,911 |
| Jun 5, 2025 | 6.94 | 6.94 | 6.72 | 6.78 | 6.78 | -2.31% | 7,740,615 |
| Jun 4, 2025 | 7.07 | 7.12 | 6.94 | 6.94 | 6.94 | -1.84% | 5,200,240 |
| Jun 3, 2025 | 7.08 | 7.15 | 6.97 | 7.07 | 7.07 | -0.14% | 6,553,743 |