Mercados españoles cerrados en 1 hr 20 mins

Global Industrial Company (GIC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,31+0,18 (+0,58%)
A partir del 10:10AM EDT. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202431,9432,4432,0932,3132,314907
14 jun 202432,8432,8432,0732,1332,1374.400
13 jun 202433,5233,7332,9333,2833,2854.600
12 jun 202434,5134,8533,7333,7633,7651.900
11 jun 202433,0633,7932,9933,7633,7644.500
10 jun 202433,0033,5232,8733,3133,3137.400
07 jun 202433,2333,5333,0833,2633,2644.500
06 jun 202433,9234,1233,0833,4433,4464.400
05 jun 202434,0534,4033,7034,0534,0552.800
04 jun 202433,8834,1633,5033,7933,7966.900
03 jun 202435,0035,0034,0334,2334,2353.400
31 may 202434,1734,7534,1234,6134,6154.200
30 may 202434,0934,7033,8434,1634,1652.200
29 may 202434,3934,5334,0734,1634,1640.100
28 may 202435,4935,7434,8134,8534,8583.900
24 may 202435,2135,5035,0835,4635,4649.500
23 may 202435,4735,8334,8235,1735,1755.800
22 may 202434,6235,4234,4335,3935,39110.600
21 may 202434,6034,7934,2034,7434,7447.100
20 may 202434,6535,1434,5234,6434,6482.600
17 may 202434,6334,8934,2734,8334,8390.900
16 may 202435,2435,2434,4134,4434,44106.700
15 may 202434,8435,1434,4435,1335,1395.000
14 may 202434,9334,9334,3034,5834,5877.800
13 may 202435,1535,1534,6034,6834,6867.900
10 may 202435,6835,6834,6735,0535,0562.600
09 may 202435,1136,0935,0835,9335,9366.100
08 may 202434,5335,3234,5035,0835,0866.700
07 may 202434,9535,2034,6034,7334,7344.100
06 may 202435,0035,2434,7834,9834,9862.400
03 may 202435,5035,5034,6434,7934,7984.900
02 may 202434,5935,1234,1235,0935,09123.000
01 may 202437,0037,6934,1834,5234,52224.700
30 abr 202439,3039,3038,4338,5138,5178.800
29 abr 202440,0640,3439,3139,4039,4061.700
26 abr 202440,4640,7440,0540,1940,1942.200
25 abr 202440,6240,7140,1240,4540,4562.000
24 abr 202440,9541,3340,5040,9640,9672.300
23 abr 202440,3841,3840,3841,3041,3052.700
22 abr 202440,7840,7840,3340,3740,37154.300
19 abr 202440,1540,6040,0140,5240,5256.200
18 abr 202440,3940,6539,9940,1740,1756.900
17 abr 202441,1841,1839,9939,9939,9952.300
16 abr 202441,0041,4040,6740,9140,9148.000
15 abr 202441,8842,4541,0441,3041,3048.400
12 abr 202442,1442,2541,7141,8141,8144.200
11 abr 202442,8742,8742,1242,2542,2584.200
10 abr 202443,5243,5442,2542,6642,6689.900
09 abr 202444,6544,7043,5944,2844,2857.800
08 abr 202445,5845,6444,6444,6644,6643.800
05 abr 202445,0245,6344,7945,3145,31217.000
04 abr 202444,8745,6944,4344,9644,9687.200
03 abr 202444,9545,2744,3344,4844,4874.500
02 abr 202443,7845,0043,3744,9744,9785.400
01 abr 202444,8544,9343,8343,9543,9551.200
28 mar 202445,1845,5744,6644,7844,7877.100
27 mar 202445,1845,3644,6845,0045,0099.800
26 mar 202445,2445,7545,1245,1345,1377.900
25 mar 202445,6945,8045,0245,0245,0275.500
22 mar 202446,8446,8445,7345,7445,74118.500
21 mar 202446,9246,9746,2146,5946,59105.300
20 mar 202445,3646,6045,3646,4846,4866.700
19 mar 202444,2645,5244,2645,4645,46147.500
18 mar 202444,7745,0144,3344,5344,53181.300
15 mar 202444,0544,7343,8044,4544,45280.100
14 mar 202444,7345,0043,6244,2644,26191.900
13 mar 202444,7345,1544,4344,8644,86142.500
12 mar 202445,1545,4744,7744,8044,8086.600
11 mar 202444,7845,0744,1845,0245,0264.700
08 mar 202445,3345,9444,7044,8244,8285.900
08 mar 20240.25 Dividendo
07 mar 202444,9545,7144,9545,2244,9769.100
06 mar 202444,5545,0344,4744,8744,6271.100
05 mar 202443,8245,2643,8244,5344,2894.000
04 mar 202443,6345,2943,5244,1343,89120.400
01 mar 202444,6144,6141,5442,2141,9877.000
29 feb 202443,8544,2243,4943,8543,61105.100
28 feb 202444,0144,3143,7943,8343,5937.400
27 feb 202444,7344,7344,3044,3044,0644.500
26 feb 202444,6544,9844,2944,2944,0543.100
23 feb 202444,2944,7243,8744,7044,4539.400
22 feb 202444,2744,4943,7444,0543,8165.900
21 feb 202444,1344,6043,7844,3844,1376.400
20 feb 202444,7444,8343,8244,4644,2142.800
16 feb 202445,3845,6245,0145,0344,7845.900
15 feb 202445,1645,7144,6045,6545,4067.100
14 feb 202443,8244,8643,8044,8344,5854.800
13 feb 202444,6944,6943,1243,3243,0872.500
12 feb 202444,9645,8544,7145,5945,3462.900
09 feb 202444,4344,8844,0344,7144,4631.000
08 feb 202443,4244,2943,4244,2143,9733.300
07 feb 202443,0843,7942,6543,5343,2945.700
06 feb 202443,3043,6142,6843,0842,8441.100
05 feb 202443,5043,5342,9143,2843,0449.100
02 feb 202443,5543,7843,0843,6043,3670.600
01 feb 202442,6843,9842,6843,9843,7464.400
31 ene 202443,6043,8242,0542,5342,29100.600
30 ene 202442,1243,4842,0043,4743,23170.300
29 ene 202440,9042,2640,5942,1941,96334.200
26 ene 202441,1541,9340,1640,3440,12149.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...