Premium
Global Industrial Company (GIC)
NYSE
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 | -1.36 | -5.48166062072 | 24.81 | 25.135 | 23.17 | 115240 | 23.95449858 | CS |
| 4 | -1.84 | -7.27560300514 | 25.29 | 25.3 | 23.17 | 113552 | 24.15872694 | CS |
| 12 | -4.35 | -15.6474820144 | 27.8 | 28.07 | 23.09 | 114624 | 24.96272026 | CS |
| 26 | -9.9 | -29.6851574213 | 33.35 | 35.05 | 23.09 | 93246 | 27.30544697 | CS |
| 52 | -20.56 | -46.7166553056 | 44.01 | 46.965 | 23.09 | 85688 | 32.03339486 | CS |
| 156 | -7.39 | -23.962386511 | 30.84 | 46.965 | 20.52 | 67278 | 31.3116049 | CS |
| 260 | 13.26 | 130.127576055 | 10.19 | 46.965 | 10.19 | 46553 | 32.16917915 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 23.45 | 0.17 | 0.73 | 23.49 | 23.49 | 23.18 | 108878 |
| 1740699600 | 23.28 | -0.91 | -3.76 | 23.95 | 24.39 | 23.17 | 89077 |
| 1740613200 | 24.19 | -0.1 | -0.41 | 24.84 | 25.135 | 23.63 | 146859 |
| 1740526800 | 24.29 | 0.52 | 2.19 | 23.94 | 24.36 | 23.94 | 115780 |
| 1740440400 | 23.77 | -0.22 | -0.92 | 24.03 | 24.195 | 23.71 | 96896 |
| 1740181200 | 23.99 | -0.61 | -2.48 | 24.81 | 24.81 | 23.88 | 127590 |
| 1740094800 | 24.6 | 0.08 | 0.33 | 24.4 | 24.69 | 24.14 | 101103 |
| 1740008400 | 24.52 | 0.13 | 0.53 | 24.14 | 24.695 | 23.99 | 242714 |
| 1739922000 | 24.39 | 0.07 | 0.29 | 24.01 | 24.495 | 24.01 | 68328 |
| 1739576400 | 24.32 | 0.2 | 0.83 | 24.32 | 24.41 | 24.075 | 70907 |
| 1739490000 | 24.12 | 0.51 | 2.16 | 23.46 | 24.1742 | 23.46 | 73797 |
| 1739403600 | 23.61 | -0.56 | -2.32 | 23.95 | 24.05 | 23.61 | 112006 |
| 1739317200 | 24.17 | 0.49 | 2.07 | 23.64 | 24.43 | 23.53 | 105221 |
| 1739230800 | 23.68 | -0.24 | -1.00 | 23.56 | 23.85 | 23.3972 | 107844 |
| 1738971600 | 23.92 | -0.14 | -0.58 | 24.01 | 24.1 | 23.64 | 123628 |
| 1738885200 | 24.06 | -0.11 | -0.46 | 24.12 | 24.34 | 23.96 | 91001 |
| 1738798800 | 24.17 | -0.18 | -0.74 | 24.47 | 24.47 | 24.13 | 67432 |
| 1738712400 | 24.35 | 0.16 | 0.66 | 24.1 | 24.35 | 24.03 | 184165 |
| 1738626000 | 24.19 | -0.52 | -2.10 | 24.37 | 24.59 | 24 | 102135 |
| 1738366800 | 24.71 | -0.72 | -2.83 | 25.29 | 25.3 | 24.5502 | 131000 |
| 1738280400 | 25.43 | -0.02 | -0.08 | 25.7 | 25.755 | 25.27 | 49395 |
| 1738194000 | 25.45 | -0.21 | -0.82 | 25.58 | 25.87 | 25.3 | 68372 |
| 1738107600 | 25.66 | 0.26 | 1.02 | 25.28 | 25.855 | 25.28 | 76898 |
| 1738021200 | 25.4 | 0.09 | 0.36 | 25.41 | 25.515 | 24.78 | 339785 |
| 1737762000 | 25.31 | 0.1 | 0.40 | 25.35 | 25.4 | 25.13 | 116675 |
| 1737675600 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1737589200 | 25.21 | -0.14 | -0.55 | 25.25 | 25.59 | 25.2 | 56029 |
| 1737502800 | 25.35 | 0.39 | 1.56 | 25.19 | 25.5 | 25.155 | 76838 |
| 1737157200 | 24.96 | 0.14 | 0.56 | 25.04 | 25.155 | 24.8 | 55597 |
| 1737070800 | 24.82 | 0.06 | 0.24 | 24.74 | 24.97 | 24.55 | 95344 |
| 1736984400 | 24.76 | 0.21 | 0.86 | 25.14 | 25.2 | 24.6 | 81233 |
| 1736898000 | 24.55 | 0.34 | 1.40 | 24.33 | 24.56 | 24.03 | 214906 |
| 1736811600 | 24.21 | 0.84 | 3.59 | 23.26 | 24.22 | 23.26 | 81522 |
| 1736552400 | 23.37 | -1.14 | -4.65 | 24 | 24.11 | 23.09 | 169750 |
| 1736379600 | 24.51 | 0.16 | 0.66 | 24.32 | 24.6699 | 24.04 | 114140 |
| 1736293200 | 24.35 | 0.36 | 1.50 | 24.22 | 24.6 | 24.03 | 155916 |
| 1736206800 | 23.99 | -0.17 | -0.70 | 24.3 | 24.7 | 23.97 | 103531 |
| 1735947600 | 24.16 | 0.2 | 0.83 | 24 | 24.3 | 23.94 | 61192 |
| 1735861200 | 23.96 | -0.83 | -3.35 | 24.92 | 24.92 | 23.93 | 116137 |
| 1735688400 | 24.79 | 0.08 | 0.32 | 24.95 | 25.03 | 24.58 | 74752 |
| 1735602000 | 24.71 | -0.05 | -0.20 | 24.71 | 24.78 | 24.28 | 143202 |
| 1735342800 | 24.76 | -0.52 | -2.06 | 25.17 | 25.46 | 24.595 | 96641 |
| 1735256400 | 25.28 | -0.2 | -0.78 | 25.17 | 25.48 | 25.08 | 74674 |
| 1735077840 | 25.48 | 0.38 | 1.51 | 25.05 | 25.56 | 24.85 | 60693 |
| 1734997200 | 25.1 | -0.1 | -0.40 | 24.665 | 25.14 | 24.665 | 194577 |
| 1734738000 | 25.2 | -0.12 | -0.47 | 25.14 | 25.535 | 25.05 | 253257 |
| 1734651600 | 25.32 | -0.06 | -0.24 | 25.67 | 25.735 | 25.2 | 80670 |
| 1734565200 | 25.38 | -0.79 | -3.02 | 26.19 | 26.6 | 25.11 | 115930 |
| 1734478800 | 26.17 | -0.47 | -1.76 | 26.45 | 26.63 | 26.05 | 127150 |
| 1734392400 | 26.64 | -0.36 | -1.33 | 26.7671 | 27.14 | 26.45 | 98072 |
| 1734133200 | 27 | -0.62 | -2.24 | 27.41 | 27.56 | 26.78 | 69232 |
| 1734046800 | 27.62 | 0 | 0.00 | 27.545 | 27.85 | 27.09 | 96932 |
| 1733960400 | 27.62 | -0.1 | -0.36 | 27.14 | 28.07 | 27.14 | 264156 |
| 1733874000 | 27.72 | -0.22 | -0.79 | 27.96 | 27.96 | 27.28 | 76925 |
| 1733787600 | 27.94 | 0.41 | 1.49 | 27.65 | 28.07 | 27.65 | 80730 |
| 1733528400 | 27.53 | -0.08 | -0.29 | 27.8 | 28 | 27.25 | 91379 |
| 1733442000 | 27.61 | -0.02 | -0.07 | 27.9 | 27.92 | 27.61 | 73744 |
| 1733355600 | 27.63 | -0.18 | -0.65 | 27.37 | 27.85 | 27.37 | 74917 |
| 1733269200 | 27.81 | 0.03 | 0.11 | 27.83 | 27.9 | 27.115 | 94614 |
| 1733182800 | 27.78 | -0.47 | -1.66 | 28.35 | 28.35 | 27.62 | 80134 |
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
