Premium
Goosehead Insurance Inc (GSHD)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 0.722158874952 | 52.62 | 57.52 | 50.745 | 763688 | 54.833811 | CS |
| 4 | 15.81 | 42.5114278032 | 37.19 | 57.52 | 33.86 | 676519 | 45.64381 | CS |
| 12 | 9.17 | 20.9217430983 | 43.83 | 57.52 | 33.68 | 532309 | 42.67935445 | CS |
| 26 | -21.26 | -28.6291408565 | 74.26 | 76.22 | 33.68 | 511164 | 46.41855594 | CS |
| 52 | -45.79 | -46.3508452272 | 98.79 | 104 | 33.68 | 422979 | 59.47470559 | CS |
| 156 | -7.07 | -11.7696021308 | 60.07 | 130.39 | 33.68 | 330049 | 73.5244073 | CS |
| 260 | -59.65 | -52.9516200621 | 112.65 | 181.3 | 29.225 | 293855 | 71.4989632 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 53.54 | 0.58 | 1.10 | 53.7 | 54.6099 | 52.19 | 497985 |
| 1783636500 | 52.96 | -3.94 | -6.92 | 56.85 | 56.89 | 50.745 | 1026122 |
| 1783550100 | 56.9 | 1.3 | 2.34 | 55.46 | 57.52 | 53.55 | 1104019 |
| 1783463700 | 55.6 | 2.6 | 4.91 | 53.75 | 55.97 | 53 | 514311 |
| 1783377300 | 53 | 0.31 | 0.59 | 52.62 | 53.22 | 51.38 | 410300 |
| 1783031700 | 52.69 | 2.08 | 4.11 | 50.8 | 53.11 | 50.66 | 567694 |
| 1782945300 | 50.61 | 2.11 | 4.35 | 48.63 | 51.21 | 48.61 | 504285 |
| 1782858900 | 48.5 | 0.52 | 1.08 | 47.69 | 48.64 | 46.47 | 461868 |
| 1782772500 | 47.98 | 1.11 | 2.37 | 47.67 | 48.4499 | 46.59 | 938800 |
| 1782513300 | 46.87 | 2.9 | 6.60 | 44.155 | 47.675 | 44.07 | 1027142 |
| 1782426900 | 43.97 | 0.57 | 1.31 | 42.75 | 45.14 | 42.5801 | 539179 |
| 1782340500 | 43.4 | 3.34 | 8.34 | 40.16 | 43.57 | 40.16 | 572276 |
| 1782254100 | 40.06 | 1.05 | 2.69 | 40.34 | 41.64 | 39.735 | 564085 |
| 1782167700 | 39.01 | 2.13 | 5.78 | 37.1 | 40.36 | 36.97 | 801270 |
| 1781822100 | 36.88 | 1.75 | 4.98 | 35.37 | 37.14 | 34.59 | 1295844 |
| 1781735700 | 35.13 | -2.32 | -6.19 | 36.85 | 37.6599 | 33.86 | 561551 |
| 1781649300 | 37.45 | 1.4 | 3.88 | 36.67 | 38.41 | 36.67 | 444048 |
| 1781562900 | 36.05 | -0.77 | -2.09 | 36.67 | 37.5 | 35.51 | 450037 |
| 1781303700 | 36.82 | -0.08 | -0.22 | 37.19 | 37.86 | 36 | 394516 |
| 1781217300 | 36.9 | -1.72 | -4.45 | 38.35 | 39.025 | 36.8 | 355603 |
| 1781130900 | 38.62 | 2.7 | 7.52 | 36.39 | 39.16 | 36.205 | 479536 |
| 1781044500 | 35.92 | -0.59 | -1.62 | 36.66 | 37.1079 | 35.5 | 399086 |
| 1780958100 | 36.51 | -1.84 | -4.80 | 37.85 | 37.86 | 36.51 | 374018 |
| 1780698900 | 38.35 | 2.53 | 7.06 | 36.45 | 38.69 | 36.43 | 441067 |
| 1780612500 | 35.82 | 1.45 | 4.22 | 35.56 | 36.98 | 35.23 | 543564 |
| 1780526100 | 34.37 | -1.73 | -4.79 | 35.8 | 36.195 | 34.2201 | 610996 |
| 1780439700 | 36.1 | -0.55 | -1.50 | 36.97 | 36.97 | 34.2701 | 569824 |
| 1780353300 | 36.65 | 2.26 | 6.57 | 35.45 | 37.69 | 35 | 642842 |
| 1780094100 | 34.39 | -0.84 | -2.38 | 35.23 | 36.065 | 34.26 | 847197 |
| 1780007700 | 35.23 | -2.45 | -6.50 | 37.5 | 37.69 | 33.68 | 903744 |
| 1779921300 | 37.68 | -2.32 | -5.80 | 39.8 | 41.7999 | 36.84 | 531602 |
| 1779834900 | 40 | -1.68 | -4.03 | 41.07 | 41.105 | 38.905 | 599987 |
| 1779489300 | 41.68 | -0.81 | -1.91 | 42.11 | 42.8 | 41.12 | 545913 |
| 1779402900 | 42.49 | 1.13 | 2.72 | 40.68 | 42.52 | 39.55 | 450045 |
| 1779316500 | 41.365 | 0.05 | 0.13 | 41.68 | 41.68 | 39.93 | 346241 |
| 1779230100 | 41.31 | -0.83 | -1.97 | 42.5 | 44.78 | 40.62 | 459360 |
| 1779143700 | 42.14 | 4.49 | 11.93 | 38.64 | 42.25 | 38.575 | 511861 |
| 1778884500 | 37.65 | 0.8 | 2.17 | 37.65 | 38.7 | 37.16 | 327505 |
| 1778798100 | 36.85 | 0.46 | 1.26 | 36.41 | 37.855 | 36.39 | 427794 |
| 1778711700 | 36.39 | -3.26 | -8.22 | 39.11 | 39.325 | 35.835 | 423265 |
| 1778625300 | 39.65 | -0.51 | -1.27 | 40.16 | 40.92 | 39.53 | 285605 |
| 1778538900 | 40.16 | -0.7 | -1.71 | 40.64 | 41.71 | 39.86 | 585126 |
| 1778279700 | 40.86 | -1.26 | -2.99 | 42.56 | 42.665 | 40.35 | 261809 |
| 1778193300 | 42.12 | 1.05 | 2.56 | 40.61 | 43.24 | 40.2 | 328795 |
| 1778106900 | 41.07 | -1.39 | -3.27 | 42.58 | 43.64 | 41.07 | 254492 |
| 1778020500 | 42.46 | -1.13 | -2.59 | 43.58 | 44.42 | 41.74 | 388121 |
| 1777934100 | 43.59 | 0.07 | 0.16 | 43.59 | 44.79 | 43.28 | 276182 |
| 1777674900 | 43.52 | -1.27 | -2.84 | 44.87 | 45.97 | 42.53 | 390730 |
| 1777588500 | 44.79 | -2.43 | -5.15 | 46.42 | 46.805 | 43.985 | 341404 |
| 1777502100 | 47.22 | -1.72 | -3.51 | 48.6 | 49.54 | 46.95 | 323523 |
| 1777415700 | 48.94 | 0.69 | 1.43 | 49.2 | 49.66 | 47.61 | 332659 |
| 1777329300 | 48.25 | -0.01 | -0.02 | 48.18 | 50.6 | 48.13 | 343379 |
| 1777070100 | 48.26 | -2.51 | -4.94 | 50.53 | 50.71 | 47.92 | 527324 |
| 1776983700 | 50.77 | 5.19 | 11.39 | 53.37 | 54.935 | 48.07 | 1023096 |
| 1776897300 | 45.58 | 0.91 | 2.04 | 44.675 | 45.95 | 43.21 | 496417 |
| 1776810900 | 44.67 | 0.02 | 0.04 | 44.49 | 46.4 | 44.14 | 463972 |
| 1776724500 | 44.65 | 0.8 | 1.82 | 43.51 | 45.22 | 43.51 | 410570 |
| 1776465300 | 43.85 | 0.6 | 1.39 | 43.83 | 44.5872 | 43.55 | 340040 |
| 1776378900 | 43.25 | 2.05 | 4.98 | 41.48 | 43.76 | 41.48 | 454905 |
| 1776292500 | 41.2 | 0.7 | 1.73 | 40.62 | 42.29 | 40.51 | 573848 |
| 1776206100 | 40.5 | -1.39 | -3.32 | 41.35 | 42.28 | 40.445 | 348849 |
| 1776119700 | 41.89 | 1.4 | 3.46 | 40.55 | 42.185 | 40.03 | 591773 |
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.
