גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גוסהד אינשורנס > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גוסהד אינשורנס

Goosehead Insurance

מניה GSHD נאסד"ק USD

שער

85.72

שינוי

-5.71%

שינוי ב USD

-5.19

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	89.6616	89.6616	89.6616	89.6616	0.00
16:50	88.985	88.985	88.985	88.985	31,982.00
17:00	89.04	89.04	89.04	89.04	4,297.00
17:10	88.99	88.99	88.99	88.99	11,917.00
17:20	89.1	89.1	89.1	89.1	16,992.00
17:30	88.905	88.905	88.905	88.905	11,571.00
17:40	89.34	89.34	89.34	89.34	12,662.00
17:50	89.12	89.12	89.12	89.12	3,959.00
18:00	89.45	89.45	89.45	89.45	12,276.00
18:10	89.31	89.31	89.31	89.31	12,934.00
18:20	88.67	88.67	88.67	88.67	7,157.00
18:30	88.58	88.58	88.58	88.58	4,688.00
18:40	88.42	88.42	88.42	88.42	15,476.00
18:50	88.845	88.845	88.845	88.845	7,363.00
19:00	88.93	88.93	88.93	88.93	2,055.00
19:10	88.935	88.935	88.935	88.935	4,312.00
19:20	88.97	88.97	88.97	88.97	14,963.00
19:30	88.83	88.83	88.83	88.83	6,702.00
19:40	88.445	88.445	88.445	88.445	7,906.00
19:50	88.4	88.4	88.4	88.4	3,511.00
20:00	88.24	88.24	88.24	88.24	11,627.00
20:10	88.13	88.13	88.13	88.13	5,855.00
20:20	87.2686	87.2686	87.2686	87.2686	12,459.00
20:30	87.21	87.21	87.21	87.21	12,039.00
20:40	87.555	87.555	87.555	87.555	20,996.00
20:50	87.83	87.83	87.83	87.83	14,557.00
21:00	87.7948	87.7948	87.7948	87.7948	2,665.00
21:10	87.19	87.19	87.19	87.19	10,218.00
21:20	86.65	86.65	86.65	86.65	19,415.00
21:30	86.71	86.71	86.71	86.71	6,104.00
21:40	86.535	86.535	86.535	86.535	18,165.00
21:50	87.09	87.09	87.09	87.09	40,631.00
22:00	86.94	86.94	86.94	86.94	14,121.00
22:10	86.76	86.76	86.76	86.76	22,318.00
22:20	86.76	86.76	86.76	86.76	16,031.00
22:30	86.765	86.765	86.765	86.765	34,080.00
22:40	86.04	86.04	86.04	86.04	19,896.00
22:50	85.63	85.63	85.63	85.63	38,263.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	88.28	87.245	87.54	87.245	32,493.00
28.07.2025 17:30	87.01	85.01	87.01	85.44	87,163.00
28.07.2025 18:00	85.57	84.7467	85.57	85.4099	102,493.00
28.07.2025 18:30	85.89	85.105	85.105	85.69	218,258.00
28.07.2025 19:00	85.99	85.135	85.75	85.3348	272,321.00
28.07.2025 19:30	85.44	85.065	85.42	85.08	245,286.00
28.07.2025 20:00	86.095	84.6371	85.09	85.7	433,471.00
28.07.2025 20:30	85.7	84.96	85.7	84.96	494,445.00
28.07.2025 21:00	86.255	85.3	85.3	86.0325	573,199.00
28.07.2025 21:30	86.035	85.115	86.035	85.17	519,462.00
28.07.2025 22:00	85.17	84.69	85.17	84.69	645,077.00
28.07.2025 22:30	85.07	84.675	84.675	84.86	903,755.00
29.07.2025 16:30	86.455	84.84	86.13	85.03	13,077.00
29.07.2025 17:00	86.25	85.155	85.155	86.15	51,596.00
29.07.2025 17:30	87.185	86.16	86.16	86.7	92,022.00
29.07.2025 18:00	87.07	86.17	86.615	86.34	152,261.00
29.07.2025 18:30	86.56	86.05	86.53	86.37	157,826.00
29.07.2025 19:00	87.72	86.255	86.26	87.72	239,137.00
29.07.2025 19:30	88.19	87.54	87.555	88.19	350,068.00
29.07.2025 20:00	88.565	87.765	88.1	87.89	269,897.00
29.07.2025 20:30	88.26	87.51	87.79	87.875	399,870.00
29.07.2025 21:00	87.76	86.95	87.65	87.76	437,325.00
29.07.2025 21:30	87.67	87.485	87.62	87.63	393,205.00
29.07.2025 22:00	87.63	86.39	87.55	86.69	510,851.00
29.07.2025 22:30	86.81	86.365	86.695	86.79	945,528.00
30.07.2025 16:30	90.505	86.49	86.49	89.92	36,087.00
30.07.2025 17:00	90.96	89.6026	90	90.4	152,569.00
30.07.2025 17:30	90.68	90.1	90.65	90.41	177,877.00
30.07.2025 18:00	90.78	90.1	90.555	90.18	146,960.00
30.07.2025 18:30	90.3	89.9	90.29	89.99	150,895.00
30.07.2025 19:00	90.61	89.96	89.96	90.61	222,273.00
30.07.2025 19:30	90.95	90.485	90.585	90.665	192,741.00
30.07.2025 20:00	91.235	90.74	90.74	91.12	223,859.00
30.07.2025 20:30	91.245	90.805	91.025	91.2	243,028.00
30.07.2025 21:00	91.45	90.7901	90.965	91.03	227,140.00
30.07.2025 21:30	91.31	90.15	91.065	90.36	469,532.00
30.07.2025 22:00	91.005	90.26	90.35	90.355	760,974.00
30.07.2025 22:30	91.56	90.31	90.345	91.54	975,226.00
31.07.2025 16:30	93.79	92.22	92.72	93.39	125,894.00
31.07.2025 17:00	93.355	92	93.355	92.505	155,561.00
31.07.2025 17:30	93.52	92.635	92.8	93.48	192,624.00
31.07.2025 18:00	93.59	93.21	93.21	93.32	198,799.00
31.07.2025 18:30	93.42	92.9551	93.4	93	362,262.00
31.07.2025 19:00	93.29	93	93.02	93.235	447,721.00
31.07.2025 19:30	93.645	93.22	93.22	93.585	529,411.00
31.07.2025 20:00	93.58	92.945	93.58	92.945	562,948.00
31.07.2025 20:30	93.16	92.93	93.005	92.9821	530,139.00
31.07.2025 21:00	93.49	93.02	93.09	93.34	665,109.00
31.07.2025 21:30	93.59	93.02	93.25	93.585	940,287.00
31.07.2025 22:00	93.905	92.195	93.65	92.195	1,450,154.00
31.07.2025 22:30	92.35	90.84	92.195	90.97	1,205,634.00
01.08.2025 16:30	90.165	88.175	89.89	89.17	49,824.00
01.08.2025 17:00	89.41	88.62	89.41	89.12	119,261.00
01.08.2025 17:30	89.565	89.12	89.55	89.38	192,067.00
01.08.2025 18:00	89.47	88.21	89.42	88.21	333,619.00
01.08.2025 18:30	88.99	88.42	88.44	88.845	331,675.00
01.08.2025 19:00	89.05	88.49	88.845	88.49	326,694.00
01.08.2025 19:30	88.73	88.11	88.405	88.11	408,778.00
01.08.2025 20:00	88.27	87.12	88.27	87.41	586,480.00
01.08.2025 20:30	88.005	87.24	87.24	87.59	520,221.00
01.08.2025 21:00	87.42	86.44	87.42	86.44	555,968.00
01.08.2025 21:30	87.24	86.48	86.59	86.82	801,920.00
01.08.2025 22:00	87.245	86.26	86.76	86.26	1,024,775.00
01.08.2025 22:30	86.395	85.51	86.32	85.7	2,016,733.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	86.50	85.33	85.93	85.72	222,935.00
10.09.2024	86.25	81.58	86.25	81.77	228,039.00
11.09.2024	81.96	79.69	81.51	81.16	191,169.00
12.09.2024	85.32	80.61	81.47	85.32	200,956.00
13.09.2024	89.63	84.72	85.95	89.20	275,059.00
16.09.2024	90.00	86.22	89.66	87.22	244,914.00
17.09.2024	88.68	86.79	87.82	87.42	146,247.00
18.09.2024	90.95	87.18	87.53	87.64	179,192.00
19.09.2024	89.86	86.64	89.11	89.04	337,350.00
20.09.2024	90.96	87.03	89.04	88.70	1,024,401.00
23.09.2024	89.97	87.26	89.00	88.06	157,039.00
24.09.2024	88.98	85.83	88.14	87.80	147,271.00
25.09.2024	90.81	86.99	87.88	89.68	213,777.00
26.09.2024	90.57	87.99	89.59	89.36	140,214.00
27.09.2024	90.76	87.93	89.64	88.95	162,408.00
30.09.2024	94.60	86.77	89.19	89.30	601,242.00
01.10.2024	92.54	87.79	89.05	89.48	186,507.00
02.10.2024	90.91	87.89	88.59	89.41	163,991.00
03.10.2024	90.93	88.22	89.55	89.13	177,579.00
04.10.2024	91.68	88.88	89.82	90.35	272,371.00
07.10.2024	91.81	86.93	90.79	87.63	377,307.00
08.10.2024	89.36	87.36	87.78	88.47	222,112.00
09.10.2024	90.89	87.87	88.49	90.44	153,541.00
10.10.2024	91.17	89.12	89.63	90.57	158,070.00
11.10.2024	94.90	89.11	91.16	90.48	310,409.00
14.10.2024	94.36	90.72	91.37	94.36	167,178.00
15.10.2024	96.76	94.19	94.40	95.97	396,551.00
16.10.2024	100.15	95.63	96.32	99.40	418,705.00
17.10.2024	99.47	96.33	98.65	97.52	256,441.00
18.10.2024	98.13	96.26	98.13	96.46	122,466.00
21.10.2024	96.94	94.18	96.46	96.40	186,038.00
22.10.2024	96.36	94.33	96.36	95.55	155,790.00
23.10.2024	96.46	93.56	95.45	96.03	393,478.00
24.10.2024	108.16	89.00	95.00	108.13	642,917.00
25.10.2024	109.95	106.32	108.13	108.59	387,995.00
28.10.2024	110.88	108.17	109.51	109.49	314,264.00
29.10.2024	110.70	108.08	108.63	109.71	228,082.00
30.10.2024	111.41	107.49	109.71	109.00	263,282.00
31.10.2024	110.04	108.20	109.17	108.90	125,721.00
04.11.2024	107.90	105.16	107.13	106.74	183,054.00
05.11.2024	108.20	105.28	106.19	107.54	275,594.00
06.11.2024	115.00	106.79	112.79	109.08	404,230.00
07.11.2024	111.74	108.29	108.80	111.02	303,323.00
11.11.2024	119.20	113.16	113.61	118.72	380,689.00
12.11.2024	121.33	117.21	118.26	118.45	253,413.00
13.11.2024	122.97	119.22	119.65	121.31	264,811.00
14.11.2024	124.00	118.83	121.26	119.19	249,738.00
15.11.2024	121.62	118.38	120.20	119.08	166,569.00
18.11.2024	120.29	115.97	119.06	118.40	187,304.00
19.11.2024	119.89	116.60	118.30	117.32	227,539.00
20.11.2024	120.66	116.64	118.19	120.43	187,340.00
21.11.2024	124.40	119.79	120.72	122.18	163,211.00
22.11.2024	127.60	121.50	122.33	126.34	206,165.00
25.11.2024	129.76	124.96	126.63	125.83	300,611.00
26.11.2024	130.02	123.04	125.07	129.69	172,265.00
27.11.2024	130.39	125.83	129.67	126.50	199,902.00
29.11.2024	128.00	125.46	127.93	126.12	119,101.00
02.12.2024	125.65	122.48	125.46	123.49	198,124.00
03.12.2024	125.89	121.85	123.00	125.64	204,630.00
04.12.2024	127.12	123.62	126.09	125.46	121,177.00
05.12.2024	126.76	124.32	125.19	124.79	113,778.00
06.12.2024	126.31	122.63	125.85	124.09	135,313.00
09.12.2024	123.89	119.09	123.86	119.97	266,187.00
10.12.2024	121.59	116.26	120.74	117.33	213,448.00
11.12.2024	118.72	116.04	118.40	117.11	200,055.00
12.12.2024	117.92	115.81	117.39	116.00	183,225.00
13.12.2024	118.19	114.77	116.27	115.23	168,288.00
16.12.2024	117.43	113.38	115.00	114.94	168,861.00
17.12.2024	115.86	112.68	114.08	114.42	164,158.00
18.12.2024	115.24	107.28	114.42	107.89	258,580.00
19.12.2024	111.70	107.40	108.62	107.69	260,161.00
20.12.2024	110.08	105.50	106.62	106.19	654,695.00
23.12.2024	107.01	103.38	106.20	104.43	241,188.00
24.12.2024	105.95	103.44	104.36	104.94	193,525.00
26.12.2024	106.71	104.33	104.94	106.07	333,408.00
27.12.2024	105.98	102.95	105.98	104.16	168,646.00
30.12.2024	104.88	101.58	103.37	104.07	164,958.00
31.12.2024	107.47	104.18	104.67	107.22	239,873.00
06.01.2025	107.66	103.25	106.69	103.44	183,589.00
07.01.2025	105.08	102.21	103.66	104.97	218,939.00
08.01.2025	104.91	102.56	104.00	103.72	153,462.00
10.01.2025	102.45	98.40	101.66	98.59	272,582.00
13.01.2025	103.94	95.68	96.72	103.91	401,020.00
14.01.2025	106.71	102.44	103.00	106.41	282,260.00
15.01.2025	111.26	106.98	108.68	110.83	203,869.00
16.01.2025	115.02	110.62	111.15	114.59	207,792.00
17.01.2025	115.95	110.24	115.64	110.35	257,701.00
21.01.2025	106.53	102.75	105.56	106.32	282,931.00
22.01.2025	106.89	102.93	106.38	103.25	236,025.00
23.01.2025	102.53	98.30	102.53	101.85	348,377.00
24.01.2025	102.70	100.29	101.85	100.87	234,919.00
27.01.2025	107.25	100.58	100.87	104.78	237,993.00
28.01.2025	110.35	104.64	104.64	107.77	226,803.00
29.01.2025	108.07	105.70	106.90	106.27	183,082.00
30.01.2025	109.27	107.17	107.23	109.05	140,777.00
31.01.2025	109.38	106.35	108.75	107.17	172,093.00
03.02.2025	106.15	104.56	105.20	105.61	12,144.00
04.02.2025	107.85	105.19	106.02	105.42	134,157.00
05.02.2025	106.61	104.48	105.52	105.62	199,848.00
06.02.2025	108.29	106.51	107.04	107.61	197,535.00
07.02.2025	112.66	106.63	107.58	112.44	183,604.00
10.02.2025	112.85	108.39	112.85	110.25	213,510.00
11.02.2025	111.92	108.97	110.73	110.70	181,269.00
12.02.2025	109.91	107.48	108.76	109.84	170,910.00
13.02.2025	114.18	109.34	110.63	113.88	55,895.00
14.02.2025	116.37	113.38	115.80	115.18	165,203.00
18.02.2025	118.51	115.38	115.76	117.31	210,308.00
19.02.2025	116.98	112.44	116.53	114.68	251,722.00
20.02.2025	113.87	109.86	113.80	110.15	137,761.00
21.02.2025	111.02	105.46	111.02	106.68	271,839.00
24.02.2025	108.69	104.52	107.52	105.65	227,527.00
25.02.2025	127.50	113.00	114.87	122.58	794,399.00
26.02.2025	125.08	120.99	121.46	122.82	458,314.00
27.02.2025	126.00	121.53	123.02	121.60	298,187.00
28.02.2025	123.22	115.93	122.89	123.21	1,010,892.00
03.03.2025	126.95	120.41	123.44	120.53	379,752.00
04.03.2025	124.69	116.13	119.68	123.47	328,338.00
05.03.2025	124.65	121.04	123.87	123.84	187,462.00
06.03.2025	123.44	117.21	122.27	117.32	184,288.00
07.03.2025	120.00	114.33	117.45	117.24	139,347.00
10.03.2025	118.56	112.96	115.80	116.60	278,199.00
11.03.2025	118.08	113.23	117.15	116.79	296,775.00
12.03.2025	120.49	113.97	117.53	117.38	274,272.00
13.03.2025	118.07	110.92	118.07	111.60	275,191.00
14.03.2025	114.20	111.25	113.16	113.10	320,537.00
17.03.2025	118.90	112.43	114.10	116.03	235,987.00
18.03.2025	116.28	113.81	115.08	114.48	204,921.00
19.03.2025	115.46	112.03	114.21	114.50	218,735.00
20.03.2025	118.73	114.00	114.09	115.32	321,638.00
21.03.2025	117.68	112.63	115.01	116.54	363,073.00
24.03.2025	122.19	118.62	118.62	119.58	306,226.00
25.03.2025	127.99	118.80	120.16	121.30	200,816.00
26.03.2025	122.48	117.96	121.31	118.75	208,182.00
27.03.2025	121.37	116.85	119.12	120.68	193,109.00
28.03.2025	122.13	116.85	121.13	118.40	108,191.00
31.03.2025	119.78	114.24	117.46	118.06	243,062.00
01.04.2025	120.55	115.80	118.25	118.07	206,779.00
02.04.2025	122.66	117.35	117.45	121.83	203,838.00
03.04.2025	124.40	116.00	117.56	120.87	296,789.00
04.04.2025	117.93	106.12	115.85	107.72	340,152.00
07.04.2025	110.75	100.50	109.00	105.29	338,636.00
08.04.2025	112.32	102.46	109.00	103.90	330,318.00
09.04.2025	114.36	100.00	102.34	113.05	262,262.00
10.04.2025	113.30	106.86	111.11	111.03	177,202.00
11.04.2025	110.07	106.00	108.20	108.97	251,482.00
14.04.2025	111.93	107.58	108.15	110.99	203,131.00
15.04.2025	113.90	110.68	111.32	111.30	159,631.00
16.04.2025	111.29	106.52	111.07	108.49	156,906.00
17.04.2025	108.26	105.72	108.21	107.05	149,205.00
21.04.2025	105.60	94.36	104.93	98.45	302,449.00
22.04.2025	105.29	99.52	100.34	103.22	259,199.00
23.04.2025	108.34	104.61	105.62	105.90	319,617.00
24.04.2025	99.25	86.04	98.17	93.19	1,296,861.00
25.04.2025	99.78	89.76	92.35	99.54	992,579.00
28.04.2025	100.68	90.61	99.37	94.56	432,711.00
29.04.2025	96.08	92.47	94.00	95.92	277,212.00
30.04.2025	97.95	93.24	94.97	97.21	260,471.00
01.05.2025	98.37	94.56	97.91	97.12	235,910.00
02.05.2025	102.67	96.88	97.33	102.38	333,838.00
05.05.2025	102.18	97.72	100.74	100.59	362,948.00
06.05.2025	103.03	98.39	99.29	102.70	242,525.00
07.05.2025	103.61	100.61	103.18	102.31	199,544.00
08.05.2025	103.49	100.24	103.25	102.21	257,455.00
09.05.2025	103.75	100.68	102.06	103.32	212,852.00
12.05.2025	105.47	101.58	104.44	105.42	333,059.00
13.05.2025	106.10	103.72	105.52	105.60	596,593.00
14.05.2025	107.35	104.19	105.84	106.05	348,029.00
15.05.2025	109.17	105.28	105.82	108.90	248,381.00
16.05.2025	114.48	108.50	108.90	113.83	406,009.00
19.05.2025	114.76	111.71	112.91	112.87	285,586.00
20.05.2025	113.49	108.03	112.34	108.40	216,542.00
21.05.2025	108.68	106.44	106.68	107.66	347,815.00
22.05.2025	108.00	104.53	106.83	107.24	229,862.00
23.05.2025	109.62	105.93	105.93	108.80	175,005.00
27.05.2025	110.58	107.86	110.55	110.52	159,063.00
28.05.2025	110.83	108.23	110.54	108.61	210,673.00
29.05.2025	109.43	107.71	108.83	108.48	146,724.00
30.05.2025	108.99	107.44	108.25	108.26	231,190.00
02.06.2025	111.64	106.72	107.83	111.55	259,133.00
03.06.2025	112.48	108.81	110.82	110.61	186,089.00
04.06.2025	111.25	109.27	110.87	110.49	148,750.00
05.06.2025	112.85	109.45	110.49	111.23	182,493.00
06.06.2025	113.00	110.68	113.00	112.21	171,023.00
09.06.2025	112.96	107.46	112.96	108.70	172,123.00
10.06.2025	109.39	106.80	108.70	106.82	167,350.00
11.06.2025	108.67	106.41	106.96	107.55	129,300.00
12.06.2025	108.76	107.03	107.03	108.24	145,587.00
13.06.2025	107.17	103.89	106.84	104.22	202,835.00
16.06.2025	106.32	101.23	104.70	101.42	204,126.00
17.06.2025	102.65	99.13	100.11	99.34	240,702.00
18.06.2025	99.82	98.29	99.21	98.41	175,608.00
20.06.2025	101.10	98.35	99.06	99.03	516,213.00
23.06.2025	101.96	98.43	99.14	101.76	213,458.00
24.06.2025	103.74	101.63	102.84	103.42	219,526.00
25.06.2025	103.20	96.68	103.20	96.80	371,229.00
26.06.2025	100.90	96.26	98.07	100.72	395,611.00
27.06.2025	102.48	99.26	100.82	102.40	648,562.00
30.06.2025	106.13	103.00	103.44	105.51	315,053.00
01.07.2025	106.84	104.15	104.93	104.57	327,917.00
02.07.2025	105.00	98.22	103.94	102.62	242,660.00
03.07.2025	105.01	102.90	103.63	104.50	135,415.00
07.07.2025	104.72	100.02	104.08	100.60	274,849.00
08.07.2025	101.26	98.51	100.18	99.33	207,046.00
09.07.2025	101.13	98.65	99.87	99.45	162,098.00
10.07.2025	100.77	97.33	98.79	100.43	265,266.00
11.07.2025	100.31	95.81	100.31	96.32	159,116.00
14.07.2025	99.21	96.15	96.15	96.59	226,590.00
15.07.2025	97.98	96.00	96.75	96.09	241,743.00
16.07.2025	101.14	96.79	97.26	100.98	225,250.00
17.07.2025	102.71	100.64	100.83	102.20	204,004.00
18.07.2025	103.44	100.93	103.08	102.09	147,469.00
21.07.2025	103.78	101.00	102.33	101.87	206,656.00
22.07.2025	104.00	100.76	102.49	100.79	233,172.00
23.07.2025	103.46	100.38	101.00	103.43	298,391.00
24.07.2025	92.40	82.31	89.02	89.03	1,805,136.00
25.07.2025	89.31	85.59	88.31	87.62	624,599.00
28.07.2025	89.11	84.64	87.78	84.90	468,873.00
29.07.2025	88.57	84.82	85.58	86.75	448,444.00
30.07.2025	91.64	86.49	86.49	91.45	467,916.00
31.07.2025	93.90	90.84	93.10	90.91	591,476.00
01.08.2025	90.49	85.51	89.89	85.72	735,479.00

צרו איתנו קשר *5988