גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גוסהד אינשורנס

Goosehead Insurance

מניה GSHD נאסד"ק USD

שער

98.03

שינוי

+5.19%

שינוי ב USD

4.84

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	90.6024	90.6024	90.6024	90.6024	0.00
16:50	92.14	92.14	92.14	92.14	18,038.00
17:00	91.69	91.69	91.69	91.69	23,904.00
17:10	90.01	90.01	90.01	90.01	25,465.00
17:20	90.28	90.28	90.28	90.28	33,201.00
17:30	90.46	90.46	90.46	90.46	29,704.00
17:40	91.905	91.905	91.905	91.905	20,976.00
17:50	92.5	92.5	92.5	92.5	32,802.00
18:00	92.41	92.41	92.41	92.41	17,491.00
18:10	93.935	93.935	93.935	93.935	18,433.00
18:20	94.725	94.725	94.725	94.725	27,043.00
18:30	93.31	93.31	93.31	93.31	24,048.00
18:40	93.26	93.26	93.26	93.26	5,241.00
18:50	94.24	94.24	94.24	94.24	20,080.00
19:00	94.81	94.81	94.81	94.81	6,243.00
19:10	93.82	93.82	93.82	93.82	13,684.00
19:20	93.645	93.645	93.645	93.645	10,908.00
19:30	94.42	94.42	94.42	94.42	8,600.00
19:40	93.99	93.99	93.99	93.99	7,512.00
19:50	92.09	92.09	92.09	92.09	9,695.00
20:00	93.48	93.48	93.48	93.48	11,085.00
20:10	93.62	93.62	93.62	93.62	25,605.00
20:20	93.54	93.54	93.54	93.54	6,019.00
20:30	93.085	93.085	93.085	93.085	7,501.00
20:40	94.375	94.375	94.375	94.375	13,334.00
20:50	94.735	94.735	94.735	94.735	24,063.00
21:00	95.65	95.65	95.65	95.65	22,186.00
21:10	95.465	95.465	95.465	95.465	22,954.00
21:20	95.54	95.54	95.54	95.54	19,738.00
21:30	94.8	94.8	94.8	94.8	14,004.00
21:40	96.99	96.99	96.99	96.99	13,407.00
21:50	96.99	96.99	96.99	96.99	19,271.00
22:00	96.39	96.39	96.39	96.39	21,083.00
22:10	97.02	97.02	97.02	97.02	26,104.00
22:20	97.2852	97.2852	97.2852	97.2852	22,583.00
22:30	98.39	98.39	98.39	98.39	37,744.00
22:40	97.4	97.4	97.4	97.4	60,958.00
22:50	98.01	98.01	98.01	98.01	30,094.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025 17:00	107.1	106.03	107.055	106.03	18,922.00
17.04.2025 17:30	106.565	105.77	106	106.565	13,894.00
17.04.2025 18:00	106.9285	106.42	106.465	106.42	35,463.00
17.04.2025 18:30	106.93	106.26	106.26	106.61	31,200.00
17.04.2025 19:00	107.075	106.6	107.05	106.935	47,344.00
17.04.2025 19:30	107.64	106.67	107.13	107.405	49,196.00
17.04.2025 20:00	107.84	107.44	107.5209	107.445	75,248.00
17.04.2025 20:30	107.61	107	107.61	107.269	69,368.00
17.04.2025 21:00	108.025	107.69	107.86	107.92	44,692.00
17.04.2025 21:30	108.03	107.61	107.97	107.84	56,785.00
17.04.2025 22:00	107.58	107.1639	107.41	107.52	144,887.00
17.04.2025 22:30	107.73	106.91	107.73	106.97	213,250.00
21.04.2025 16:30	105.6	103.385	105.6	103.88	12,236.00
21.04.2025 17:00	103.49	100.955	103.49	100.955	34,325.00
21.04.2025 17:30	101.12	98.65	101.12	98.78	51,604.00
21.04.2025 18:00	98.955	97.28	98.935	97.28	59,558.00
21.04.2025 18:30	97.775	96.72	97.64	96.72	45,089.00
21.04.2025 19:00	97.5266	96.165	97	96.2	104,613.00
21.04.2025 19:30	96.655	94.44	96.29	95.375	181,615.00
21.04.2025 20:00	97.34	95.415	95.42	97.115	307,439.00
21.04.2025 20:30	97.63	96.34	97.08	96.41	330,929.00
21.04.2025 21:00	97.87	96.405	96.405	97.87	214,710.00
21.04.2025 21:30	98.106	97.565	98.0999	97.565	176,173.00
21.04.2025 22:00	98.465	97.61	97.955	98.23	330,318.00
21.04.2025 22:30	98.706	97.845	98.44	98.495	552,714.00
22.04.2025 16:30	101.12	100	100.5	101.12	11,535.00
22.04.2025 17:00	101.32	100.63	100.76	100.94	13,690.00
22.04.2025 17:30	101.6007	100.36	100.74	101.37	26,777.00
22.04.2025 18:00	102.23	101.81	101.81	102.095	42,792.00
22.04.2025 18:30	102.275	101.3201	101.55	102.19	46,254.00
22.04.2025 19:00	103.975	102.75	102.94	103.975	52,795.00
22.04.2025 19:30	105.295	103.92	103.965	105.285	242,279.00
22.04.2025 20:00	104.79	103.355	104.79	103.38	357,111.00
22.04.2025 20:30	103.48	102.74	103.48	102.74	119,708.00
22.04.2025 21:00	103.45	103.05	103.05	103.18	128,427.00
22.04.2025 21:30	103.99	103.3531	103.37	103.3531	167,885.00
22.04.2025 22:00	103.51	102.62	103.485	102.62	241,768.00
22.04.2025 22:30	103.885	102.52	102.52	103.22	424,724.00
23.04.2025 16:30	108.34	105.62	105.62	107.43	6,628.00
23.04.2025 17:00	107.81	107.26	107.415	107.32	17,314.00
23.04.2025 17:30	107.36	106.53	107.13	106.53	47,976.00
23.04.2025 18:00	106.78	105.59	106.645	106.005	134,771.00
23.04.2025 18:30	106.55	105.705	106.13	105.705	72,786.00
23.04.2025 19:00	106.46	105.295	106.25	105.39	98,704.00
23.04.2025 19:30	106.205	105.22	105.815	105.44	90,407.00
23.04.2025 20:00	106.89	105.3	105.33	106.47	220,263.00
23.04.2025 20:30	106.575	105.105	106.575	105.105	160,870.00
23.04.2025 21:00	105.5137	104.61	105.01	105.1899	246,169.00
23.04.2025 21:30	105.31	104.88	105.31	105.11	152,000.00
23.04.2025 22:00	106.01	105.06	105.34	105.65	422,543.00
23.04.2025 22:30	106.515	105.51	105.8	106.25	748,415.00
24.04.2025 16:30	99.25	86.46	98.17	95.35	363,083.00
24.04.2025 17:00	96.105	92.03	95.935	92.945	663,698.00
24.04.2025 17:30	94.02	91.095	93.31	91.095	892,311.00
24.04.2025 18:00	92.49	90.955	90.955	91.69	783,168.00
24.04.2025 18:30	92.99	91.69	91.69	92.99	872,181.00
24.04.2025 19:00	93.02	88.94	92.69	90.57	1,468,414.00
24.04.2025 19:30	92.52	90.59	90.59	92.045	1,323,620.00
24.04.2025 20:00	92.33	90.4941	91.955	90.4941	1,231,012.00
24.04.2025 20:30	90.75	87.0977	90.75	88.68	2,038,091.00
24.04.2025 21:00	90.15	88.33	88.68	89.898	1,748,608.00
24.04.2025 21:30	91.14	89.8	89.82	90.63	3,238,021.00
24.04.2025 22:00	90.855	89.4	90.43	89.82	2,814,661.00
24.04.2025 22:30	93.56	90	90	92.93	4,751,955.00
25.04.2025 16:30	93.19	90.49	92.35	91.11	140,259.00
25.04.2025 17:00	91.49	90.01	91.07	91.41	471,241.00
25.04.2025 17:30	93.64	91.2145	91.2145	93.64	603,942.00
25.04.2025 18:00	95.22	93.135	93.38	93.47	923,404.00
25.04.2025 18:30	94.82	93.245	93.5429	94.655	915,087.00
25.04.2025 19:00	94.65	93.025	94.65	94.31	844,098.00
25.04.2025 19:30	94.2	91.47	94.075	94.2	1,082,570.00
25.04.2025 20:00	94.57	93.05	94.1	94.57	1,404,576.00
25.04.2025 20:30	95.65	93.8701	94.275	94.92	2,076,745.00
25.04.2025 21:00	95.79	94.2201	94.92	95.135	2,265,066.00
25.04.2025 21:30	96.99	95.83	95.83	96.93	2,480,063.00
25.04.2025 22:00	98.79	97	97	98.48	3,747,745.00

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

צרו איתנו קשר *5988