Premium
Great Southern Bancorp Inc (GSBC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -1.07033639144 | 78.48 | 79.545 | 75.74 | 83483 | 77.49452655 | CS |
| 4 | 2.37 | 3.1486648067 | 75.27 | 82.4 | 73.005 | 96023 | 76.91995196 | CS |
| 12 | 9.36 | 13.7082601054 | 68.28 | 82.4 | 65.8 | 100741 | 71.95137314 | CS |
| 26 | 15.46 | 24.8633000965 | 62.18 | 82.4 | 59.28 | 83933 | 68.15033847 | CS |
| 52 | 15.81 | 25.5701115963 | 61.83 | 82.4 | 54.85 | 64495 | 65.42063816 | CS |
| 156 | 26.29 | 51.1976630964 | 51.35 | 82.4 | 45.66 | 41708 | 60.93131047 | CS |
| 260 | 25.77 | 49.6818970503 | 51.87 | 82.4 | 45.385 | 38216 | 59.6728279 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 77.64 | 0.46 | 0.60 | 76.83 | 77.895 | 75.76 | 73114 |
| 1783636500 | 77.18 | 0.6 | 0.78 | 77 | 78.28 | 76.75 | 97452 |
| 1783550100 | 76.58 | -0.93 | -1.20 | 77.36 | 77.36 | 75.74 | 80569 |
| 1783463700 | 77.51 | -0.92 | -1.17 | 78.43 | 79.045 | 77.33 | 45125 |
| 1783377300 | 78.43 | -0.4 | -0.51 | 78.48 | 79.545 | 78.22 | 110784 |
| 1783031700 | 78.83 | -2.33 | -2.87 | 81.29 | 82.4 | 78.77 | 91489 |
| 1782945300 | 81.16 | 2.75 | 3.51 | 78.78 | 81.37 | 77.905 | 80222 |
| 1782858900 | 78.41 | 0.13 | 0.17 | 78.02 | 79.76 | 77.71 | 94685 |
| 1782772500 | 78.28 | -0.77 | -0.97 | 78.04 | 78.5 | 77.14 | 66973 |
| 1782513300 | 79.05 | 2.17 | 2.82 | 76.9 | 79.29 | 76.8 | 248355 |
| 1782426900 | 76.88 | 0.34 | 0.44 | 76.71 | 77.3 | 76.27 | 102500 |
| 1782340500 | 76.54 | 0.67 | 0.88 | 76.19 | 76.97 | 75.74 | 66443 |
| 1782254100 | 75.87 | 1.05 | 1.40 | 74.97 | 76.36 | 73.28 | 106005 |
| 1782167700 | 74.82 | 0.59 | 0.79 | 74.09 | 75.625 | 74.09 | 67552 |
| 1781822100 | 74.23 | 0.6 | 0.81 | 74.88 | 75.7 | 74 | 163739 |
| 1781735700 | 73.63 | -1.14 | -1.52 | 74.91 | 75.89 | 73.005 | 115985 |
| 1781649300 | 74.77 | 0.3 | 0.40 | 74.72 | 75.62 | 74.28 | 73019 |
| 1781562900 | 74.47 | -1.39 | -1.83 | 76.29 | 76.795 | 74.39 | 58895 |
| 1781303700 | 75.86 | 0.59 | 0.78 | 75.27 | 76.15 | 75.135 | 58618 |
| 1781217300 | 75.27 | -0.12 | -0.16 | 75.69 | 76.92 | 72 | 58996 |
| 1781130900 | 75.39 | 0.91 | 1.22 | 74.96 | 76.24 | 74.4 | 95240 |
| 1781044500 | 74.48 | 0.93 | 1.26 | 74.11 | 75.28 | 73.79 | 102353 |
| 1780958100 | 73.55 | 0.24 | 0.33 | 73.65 | 74.3799 | 73.04 | 62996 |
| 1780698900 | 73.31 | 0.85 | 1.17 | 72.07 | 74.415 | 71.98 | 110608 |
| 1780612500 | 72.46 | 1.42 | 2.00 | 71.81 | 73.465 | 71.7 | 74712 |
| 1780526100 | 71.04 | -1.8 | -2.47 | 72.5 | 73.12 | 70.94 | 157193 |
| 1780439700 | 72.84 | 1.82 | 2.56 | 70.73 | 73.02 | 70.39 | 104372 |
| 1780353300 | 71.02 | -0.73 | -1.02 | 71.17 | 72.14 | 70.375 | 63029 |
| 1780094100 | 71.75 | 0.41 | 0.57 | 71.25 | 72.37 | 70.9 | 116009 |
| 1780007700 | 71.34 | 0.44 | 0.62 | 70.97 | 71.4999 | 70.34 | 55696 |
| 1779921300 | 70.9 | -0.42 | -0.59 | 71.32 | 71.99 | 70.635 | 130798 |
| 1779834900 | 71.32 | 0.39 | 0.55 | 71.22 | 72.75 | 69.72 | 113249 |
| 1779489300 | 70.93 | -0.23 | -0.32 | 71.37 | 71.78 | 66.73 | 123390 |
| 1779402900 | 71.16 | 1.12 | 1.60 | 69.79 | 71.22 | 69.025 | 92195 |
| 1779316500 | 70.04 | 1.58 | 2.31 | 68.4 | 70.14 | 68.15 | 105958 |
| 1779230100 | 68.46 | -0.51 | -0.74 | 68.95 | 68.95 | 68.29 | 72381 |
| 1779143700 | 68.97 | 1.79 | 2.66 | 67.56 | 69.175 | 67.17 | 102247 |
| 1778884500 | 67.18 | -0.89 | -1.31 | 67.79 | 68.28 | 66.98 | 103106 |
| 1778798100 | 68.07 | 0.16 | 0.24 | 68.29 | 69.05 | 67.99 | 74138 |
| 1778711700 | 67.91 | -0.59 | -0.86 | 68.11 | 69.235 | 67.475 | 106420 |
| 1778625300 | 68.5 | -0.49 | -0.71 | 68.99 | 69.3325 | 67.29 | 96558 |
| 1778538900 | 68.99 | -0.75 | -1.08 | 69.85 | 69.99 | 68.26 | 104947 |
| 1778279700 | 69.74 | -0.02 | -0.03 | 69.66 | 70.01 | 68.965 | 103879 |
| 1778193300 | 69.76 | -0.34 | -0.49 | 69.86 | 70.58 | 69.125 | 121795 |
| 1778106900 | 70.1 | 0.46 | 0.66 | 70.3 | 70.555 | 69.64 | 152833 |
| 1778020500 | 69.64 | 0.94 | 1.37 | 68.77 | 70.18 | 67.92 | 93368 |
| 1777934100 | 68.7 | -0.17 | -0.25 | 68.51 | 69.39 | 68 | 130003 |
| 1777674900 | 68.87 | 0.65 | 0.95 | 67.97 | 69.36 | 67.595 | 94241 |
| 1777588500 | 68.22 | 0.67 | 0.99 | 67.11 | 68.445 | 67 | 194161 |
| 1777502100 | 67.55 | -1.1 | -1.60 | 68.25 | 68.65 | 67.27 | 132953 |
| 1777415700 | 68.645 | 0.73 | 1.08 | 68.225 | 69.5 | 67.76 | 117477 |
| 1777329300 | 67.91 | 1.03 | 1.54 | 67.27 | 68.7 | 67.2 | 107950 |
| 1777070100 | 66.879999 | -0.01 | -0.01 | 66.73 | 67.33 | 65.8 | 111598 |
| 1776983700 | 66.89 | -0.03 | -0.04 | 67.22 | 67.3 | 65.87 | 55050 |
| 1776897300 | 66.92 | 0.27 | 0.41 | 66.849999 | 67.445 | 66.3 | 84400 |
| 1776810900 | 66.65 | -0.17 | -0.25 | 66.65 | 67.78 | 66.14 | 128452 |
| 1776724500 | 66.819999 | -1.47 | -2.15 | 67.59 | 68.375 | 66.54 | 64450 |
| 1776465300 | 68.29 | 1.4 | 2.09 | 68.28 | 70.909 | 66.18 | 94648 |
| 1776378900 | 66.89 | -0.69 | -1.02 | 67.71 | 69.38 | 66.89 | 161130 |
| 1776292500 | 67.58 | 0.08 | 0.12 | 67 | 67.94 | 66.379999 | 77254 |
| 1776206100 | 67.5 | -0.2 | -0.30 | 67.56 | 68.55 | 66.41 | 82093 |
| 1776119700 | 67.7 | -0.07 | -0.10 | 67.57 | 68.05 | 66.73 | 61836 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
