Premium
Great Southern Bancorp Inc (GSBC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.117076434186 | 59.79 | 60.78 | 57 | 34115 | 59.35869155 | CS |
| 4 | 1.95 | 3.36729407702 | 57.91 | 62.19 | 56.09 | 34755 | 59.46725085 | CS |
| 12 | -3.74 | -5.88050314465 | 63.6 | 66.98 | 56.09 | 31766 | 61.40682557 | CS |
| 26 | 3.85 | 6.87377254062 | 56.01 | 68.015 | 53.9276 | 27370 | 60.16951801 | CS |
| 52 | 9.26 | 18.3003952569 | 50.6 | 68.015 | 48.19 | 27875 | 57.08011714 | CS |
| 156 | -0.29 | -0.4821280133 | 60.15 | 68.015 | 45.385 | 29698 | 56.74163787 | CS |
| 260 | 2.16 | 3.74350086655 | 57.7 | 68.015 | 32.23 | 32332 | 52.89038988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 59.86 | -0.8 | -1.32 | 59.71 | 60.21 | 58.87 | 34451 |
| 1738884900 | 60.66 | 0.47 | 0.78 | 60.34 | 60.78 | 59.36 | 26783 |
| 1738798500 | 60.19 | 0.67 | 1.13 | 59.61 | 60.3 | 58.6 | 32762 |
| 1738712100 | 59.52 | 1.27 | 2.18 | 58.28 | 59.72 | 58.28 | 26488 |
| 1738625700 | 58.25 | -0.54 | -0.92 | 57.01 | 58.48 | 57.01 | 30845 |
| 1738366500 | 58.79 | -0.2 | -0.34 | 58.6 | 59.79 | 58.1 | 51242 |
| 1738280100 | 58.99 | -1 | -1.67 | 60.3 | 60.9099 | 58.91 | 26989 |
| 1738193700 | 59.99 | 0.67 | 1.13 | 58.95 | 60.51 | 58.79 | 26720 |
| 1738107300 | 59.32 | -0.21 | -0.35 | 59.085 | 60.4657 | 58.82 | 26752 |
| 1738020900 | 59.53 | 0.87 | 1.48 | 58.55 | 60.39 | 58.09 | 51829 |
| 1737761700 | 58.66 | -0.35 | -0.59 | 58.01 | 58.94 | 56.5 | 42671 |
| 1737675300 | 59.01 | 0 | 0.00 | 59.01 | 59.01 | 59.01 | 0 |
| 1737588900 | 59.01 | -2.99 | -4.82 | 61.16 | 61.16 | 57.43 | 47703 |
| 1737502500 | 62 | 1.58 | 2.62 | 61.06 | 62.19 | 61.02 | 56880 |
| 1737156900 | 60.42 | 0.55 | 0.92 | 60.1 | 61.0619 | 59.28 | 22009 |
| 1737070500 | 59.87 | -0.87 | -1.43 | 60.86 | 61.245 | 58.88 | 30798 |
| 1736984100 | 60.74 | 1.25 | 2.10 | 61.33 | 61.65 | 59.8 | 19372 |
| 1736897700 | 59.49 | 1.69 | 2.91 | 58.13 | 59.49 | 58.13 | 39913 |
| 1736811300 | 57.805 | 0.73 | 1.29 | 56.7 | 57.84 | 56.21 | 28856 |
| 1736552100 | 57.07 | -1.49 | -2.54 | 57.26 | 57.26 | 56.09 | 33396 |
| 1736379300 | 58.56 | 0.16 | 0.27 | 58.065 | 58.85 | 57.98 | 21362 |
| 1736292900 | 58.405 | -0.57 | -0.96 | 59.1 | 59.1 | 57.91 | 26466 |
| 1736206500 | 58.97 | -0.37 | -0.62 | 59.28 | 59.58 | 58.69 | 30844 |
| 1735947300 | 59.34 | 0.78 | 1.33 | 58.75 | 59.34 | 57.36 | 27942 |
| 1735860900 | 58.56 | -1.14 | -1.91 | 60.67 | 60.67 | 58.56 | 23658 |
| 1735688100 | 59.7 | -0.07 | -0.12 | 60.23 | 60.51 | 59.7 | 36099 |
| 1735601700 | 59.77 | -0.25 | -0.42 | 59.09 | 60.17 | 59.09 | 22878 |
| 1735342500 | 60.02 | -0.96 | -1.57 | 60.2 | 61.41 | 59.71 | 27330 |
| 1735256100 | 60.98 | -0.29 | -0.47 | 60.8 | 61.23 | 60 | 29740 |
| 1735077840 | 61.27 | 1.36 | 2.27 | 60.1 | 61.27 | 60.1 | 16826 |
| 1734996900 | 59.91 | -0.83 | -1.37 | 61.06 | 61.14 | 59.26 | 42608 |
| 1734737700 | 60.74 | -1 | -1.62 | 61.95 | 62.27 | 60.16 | 87067 |
| 1734651300 | 61.74 | -0.06 | -0.09 | 63.9017 | 63.9017 | 61.11 | 34258 |
| 1734564900 | 61.795 | -3 | -4.62 | 65.39 | 65.89 | 61.3 | 70687 |
| 1734478500 | 64.79 | -1.98 | -2.97 | 66.135 | 66.65 | 64.51 | 24976 |
| 1734392100 | 66.769999 | 0.9 | 1.37 | 65.94 | 66.849999 | 65.2184 | 21154 |
| 1734132900 | 65.87 | -0.19 | -0.29 | 65.5 | 66 | 64.64 | 26347 |
| 1734046500 | 66.06 | -0.49 | -0.74 | 66.5 | 66.98 | 64.95 | 28678 |
| 1733960100 | 66.55 | 1.04 | 1.59 | 66.61 | 66.8 | 65.256 | 32283 |
| 1733873700 | 65.51 | 0.61 | 0.94 | 64.09 | 66.03 | 64.09 | 36579 |
| 1733787300 | 64.9 | 0.5 | 0.78 | 64.9 | 65.7 | 64.269999 | 30263 |
| 1733528100 | 64.4 | -0.38 | -0.59 | 65.319999 | 65.319999 | 63.94 | 15830 |
| 1733441700 | 64.78 | 0.15 | 0.23 | 64.5 | 65.16 | 64.099999 | 24368 |
| 1733355300 | 64.629999 | 1 | 1.57 | 63.22 | 64.84 | 63.22 | 32657 |
| 1733268900 | 63.63 | -0.72 | -1.12 | 64.12 | 64.15 | 63.16 | 17820 |
| 1733182500 | 64.349999 | 0.28 | 0.44 | 63.55 | 64.989999 | 62.8636 | 34207 |
| 1732917840 | 64.069999 | 0.27 | 0.42 | 64.75 | 64.75 | 63.08 | 17243 |
| 1732750500 | 63.8 | 0.57 | 0.90 | 63.86 | 64.15 | 63.215 | 26970 |
| 1732664100 | 63.23 | -0.81 | -1.26 | 62.94 | 63.91 | 62.94 | 16542 |
| 1732577700 | 64.04 | -0.2 | -0.31 | 65.09 | 66.37 | 64.04 | 49541 |
| 1732318500 | 64.239999 | 1.62 | 2.59 | 62.75 | 64.26 | 62.75 | 30643 |
| 1732232100 | 62.62 | 0.83 | 1.34 | 61.523 | 63.045 | 61.523 | 22701 |
| 1732145700 | 61.79 | 0.1 | 0.16 | 61.125 | 61.79 | 60.9 | 20503 |
| 1732059300 | 61.69 | -0.1 | -0.16 | 61.97 | 62.225 | 61.05 | 17128 |
| 1731972900 | 61.79 | -1.51 | -2.39 | 63.29 | 63.46 | 61.77 | 21056 |
| 1731713700 | 63.3 | 0.03 | 0.05 | 63.01 | 63.66 | 62.04 | 16419 |
| 1731627300 | 63.27 | -0.32 | -0.50 | 64.099999 | 64.099999 | 62.1 | 26878 |
| 1731540900 | 63.59 | 0.19 | 0.30 | 63.12 | 64.7 | 62.75 | 21629 |
| 1731454500 | 63.4 | -0.94 | -1.46 | 65.489999 | 65.56 | 63.22 | 42785 |
| 1731368100 | 64.34 | 0.39 | 0.61 | 64.37 | 65.405 | 63.92 | 42050 |
| 1731108900 | 63.95 | 0.29 | 0.46 | 63.59 | 64.59 | 63.59 | 25763 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
