Premium
Great Southern Bancorp Inc (GSBC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -1.92892059717 | 75.69 | 76.92 | 72 | 73103 | 74.61542334 | CS |
| 4 | 4.44 | 6.36194297177 | 69.79 | 76.92 | 66.73 | 93019 | 72.67245028 | CS |
| 12 | 12.3 | 19.8611335379 | 61.93 | 76.92 | 60.79 | 92600 | 69.31738539 | CS |
| 26 | 8.16 | 12.3505373089 | 66.07 | 76.92 | 59.28 | 78729 | 66.32177931 | CS |
| 52 | 18.72 | 33.7236533958 | 55.51 | 76.92 | 53.76 | 65782 | 63.80349091 | CS |
| 156 | 20.84 | 39.0335268777 | 53.39 | 76.92 | 45.66 | 40676 | 60.06929887 | CS |
| 260 | 20 | 36.8799557441 | 54.23 | 76.92 | 45.385 | 37901 | 59.06574067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 67.35 | 67.94 | 66.379999 | 77910 |
| 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 |
| 1775860500 | 67.77 | -0.49 | -0.72 | 68.26 | 68.26 | 67.285 | 80960 |
| 1775774100 | 68.26 | 1.23 | 1.83 | 66.54 | 68.74 | 66.54 | 80161 |
| 1775687700 | 67.03 | 1.81 | 2.78 | 66.629999 | 67.35 | 66.29 | 85351 |
| 1775601300 | 65.22 | 0.78 | 1.21 | 64.15 | 65.489999 | 63.94 | 81312 |
| 1775514900 | 64.44 | 0.36 | 0.56 | 63.9 | 65.25 | 63.77 | 48793 |
| 1775169300 | 64.08 | 0.43 | 0.68 | 63.19 | 64.48 | 62.65 | 49477 |
| 1775082900 | 63.65 | 0.52 | 0.82 | 63.13 | 64.565 | 62.93 | 53830 |
| 1774996500 | 63.13 | 0.53 | 0.85 | 63.29 | 63.855 | 62.35 | 42645 |
| 1774910100 | 62.6 | 0.5 | 0.81 | 62.2 | 62.88 | 61.66 | 47690 |
| 1774650900 | 62.1 | -0.65 | -1.04 | 62.58 | 62.9 | 61.9 | 47350 |
| 1774564500 | 62.75 | 0.46 | 0.74 | 61.93 | 62.99 | 60.79 | 49904 |
| 1774478100 | 62.29 | -0.31 | -0.50 | 63.1 | 63.38 | 61.92 | 77900 |
| 1774391700 | 62.6 | 0.02 | 0.03 | 62.15 | 63.2 | 61.89 | 68776 |
| 1774305300 | 62.58 | 1.57 | 2.57 | 62.21 | 63.675 | 61.51 | 69749 |
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.
