Mercados españoles cerrados en 3 hrs 3 min

Goosehead Insurance, Inc (GSHD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,34-1,06 (-1,88%)
Al cierre: 04:00PM EDT
55,34 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202456,2656,7155,1955,3455,34301.400
24 jun 202456,2957,1455,6756,4056,40198.800
21 jun 202456,6356,6355,5356,1956,19331.800
20 jun 202457,9858,4056,1356,7256,72310.500
18 jun 202458,2559,3857,6358,1658,16438.400
17 jun 202457,4358,6657,4358,2558,25253.300
14 jun 202457,3558,7056,4858,1758,17190.700
13 jun 202458,2658,8156,8957,7557,75280.800
12 jun 202459,6659,7658,0058,1758,17386.500
11 jun 202459,6259,7756,3058,3458,34330.600
10 jun 202460,7761,1259,6560,2760,27272.200
07 jun 202461,6162,1260,8861,5461,54151.100
06 jun 202462,1162,6061,3262,1262,12121.300
05 jun 202462,0063,3561,4362,4862,48192.000
04 jun 202463,5063,6961,5661,8161,81189.500
03 jun 202465,0065,8563,1363,7563,75299.300
31 may 202464,1664,9263,9964,5064,50192.200
30 may 202465,2366,0363,9163,9963,99176.700
29 may 202464,3264,9863,7164,5364,53211.200
28 may 202464,6265,5563,9565,1465,14181.400
24 may 202460,2564,9760,2564,3664,36361.000
23 may 202463,3263,3259,0359,8759,87415.500
22 may 202464,6764,8963,1663,7163,71300.500
21 may 202464,5765,0964,0064,6964,69187.600
20 may 202463,3765,2063,1264,3764,37284.500
17 may 202463,4663,5662,7763,3863,38146.800
16 may 202460,6863,8260,6863,4763,47383.200
15 may 202461,6361,8660,4760,6760,67241.200
14 may 202461,2762,3160,7460,8760,87342.600
13 may 202460,8161,9960,2460,3460,34277.300
10 may 202461,4062,8060,3060,7660,76272.000
09 may 202458,6961,5658,6461,4261,42319.900
08 may 202460,3461,1458,8859,0059,00310.000
07 may 202460,3062,2860,1561,0161,01346.200
06 may 202458,4461,3958,3860,2860,28443.500
03 may 202459,2959,6558,3458,6358,63418.300
02 may 202460,0060,1758,6959,0559,05272.400
01 may 202458,1360,6457,8259,5659,56674.200
30 abr 202456,2757,7655,6956,9156,91448.500
29 abr 202458,1458,1455,3656,8556,85550.100
26 abr 202453,0055,7252,8055,5055,50788.700
25 abr 202455,2455,7950,4753,1653,161.371.600
24 abr 202460,0060,5859,6360,2060,20397.800
23 abr 202459,2160,3159,1760,0460,04247.700
22 abr 202457,4759,1857,3258,9458,94192.700
19 abr 202456,4858,3956,1957,8157,81294.100
18 abr 202456,6357,3455,9756,7056,70392.300
17 abr 202457,1958,3155,8556,5056,50387.000
16 abr 202456,8957,4056,0856,4556,45232.600
15 abr 202458,0958,1556,2556,9056,90300.300
12 abr 202458,6859,3557,4158,0858,08258.200
11 abr 202458,8959,6957,7559,1259,12272.500
10 abr 202458,7759,3955,5458,8758,87545.900
09 abr 202460,3361,0759,3660,6160,61220.800
08 abr 202460,0861,0559,6060,0360,03250.000
05 abr 202460,4961,5559,3059,5359,53324.800
04 abr 202463,1663,4959,9060,4360,43401.000
03 abr 202465,7666,7962,6462,7962,79394.700
02 abr 202467,9967,9965,4466,3366,33320.000
01 abr 202466,9369,1065,9768,8768,87231.500
28 mar 202463,7669,5063,7666,6266,62578.300
27 mar 202463,5165,0562,3464,9964,99664.500
26 mar 202469,6569,6562,7762,9462,94733.600
25 mar 202471,2971,2969,1369,8569,85258.100
22 mar 202472,7572,9970,0070,7470,74235.100
21 mar 202475,8775,8771,5872,5072,50444.500
20 mar 202474,8476,6273,8176,0676,06140.700
19 mar 202475,1176,1974,5975,1375,13152.700
18 mar 202474,5875,5274,0875,2175,21160.900
15 mar 202473,2275,4272,9874,9874,98377.200
14 mar 202475,3376,4673,6573,7973,79165.400
13 mar 202475,6076,5174,8875,7575,75111.200
12 mar 202475,6277,0475,4975,9175,91159.800
11 mar 202478,8179,3075,5275,6175,61173.700
08 mar 202481,7382,1579,2979,2979,29153.800
07 mar 202480,5081,3177,5781,1081,10148.300
06 mar 202477,5280,5277,3180,1380,13257.600
05 mar 202473,8876,7573,3876,5976,59294.200
04 mar 202473,3974,5873,0073,9473,94400.400
01 mar 202475,6575,8070,7974,8574,85519.800
29 feb 202476,8377,7574,1375,6575,65458.100
28 feb 202475,1076,1074,2476,0076,00344.500
27 feb 202474,7174,8672,0174,2974,29385.800
26 feb 202474,9277,0072,6174,7274,72408.800
23 feb 202471,4876,2569,8275,5475,54727.000
22 feb 202460,5774,5060,0071,6771,671.326.200
21 feb 202487,9688,9186,3187,3187,31240.600
20 feb 202490,8891,1688,0988,1088,10235.400
16 feb 202490,8892,0890,1891,7991,79212.200
15 feb 202490,1692,7689,8191,3091,30263.000
14 feb 202485,3189,8384,5189,8189,81206.600
13 feb 202484,0585,7582,5084,0084,00222.900
12 feb 202483,1385,6283,0385,0985,09211.100
09 feb 202480,3683,2279,5282,9482,94212.800
08 feb 202478,7480,6978,0780,1180,11160.700
07 feb 202479,7679,7678,2278,7778,77168.200
06 feb 202478,0979,5477,6379,1079,10131.100
05 feb 202479,1180,2778,0078,1378,13370.000
02 feb 202477,4679,1577,1577,7777,7796.900
01 feb 202477,2078,9575,8878,4578,45198.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...