גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גוסהד אינשורנס

Goosehead Insurance

מניה GSHD נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	64	64	64	64	0.00
16:50	64.87	64.87	64.87	64.87	12,249.00
17:00	64.2501	64.2501	64.2501	64.2501	2,107.00
17:10	64.406	64.406	64.406	64.406	1,391.00
17:20	65.075	65.075	65.075	65.075	8,219.00
17:30	65.55	65.55	65.55	65.55	19,224.00
17:40	65.56	65.56	65.56	65.56	977.00
17:50	65.56	65.56	65.56	65.56	1,954.00
18:00	65	65	65	65	5,052.00
18:10	65.27	65.27	65.27	65.27	1,852.00
18:20	65.23	65.23	65.23	65.23	794.00
18:30	65.46	65.46	65.46	65.46	1,854.00
18:40	65.415	65.415	65.415	65.415	2,893.00
18:50	65.1	65.1	65.1	65.1	1,610.00
19:00	65.315	65.315	65.315	65.315	2,567.00
19:10	65.74	65.74	65.74	65.74	6,156.00
19:20	66.3	66.3	66.3	66.3	16,100.00
19:30	66.215	66.215	66.215	66.215	5,883.00
19:40	66.24	66.24	66.24	66.24	2,064.00
19:50	66.13	66.13	66.13	66.13	2,777.00
20:00	65.91	65.91	65.91	65.91	3,972.00
20:10	65.72	65.72	65.72	65.72	3,752.00
20:20	65.72	65.72	65.72	65.72	595.00
20:30	65.5	65.5	65.5	65.5	1,927.00
20:40	65.945	65.945	65.945	65.945	1,012.00
20:50	65.675	65.675	65.675	65.675	2,246.00
21:00	65.65	65.65	65.65	65.65	730.00
21:10	64.925	64.925	64.925	64.925	15,735.00
21:20	65.24	65.24	65.24	65.24	1,320.00
21:30	64.87	64.87	64.87	64.87	3,223.00
21:40	65.07	65.07	65.07	65.07	813.00
21:50	64.88	64.88	64.88	64.88	2,983.00
22:00	65.22	65.22	65.22	65.22	2,974.00
22:10	65.29	65.29	65.29	65.29	4,830.00
22:20	65.58	65.58	65.58	65.58	3,328.00
22:30	65.48	65.48	65.48	65.48	3,434.00
22:40	65.485	65.485	65.485	65.485	4,672.00
22:50	65.505	65.505	65.505	65.505	6,717.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	69.56	68.7	69.41	68.715	7,194.00
02.09.2026 17:30	69.34	68.64	68.64	69.125	12,838.00
02.09.2026 18:00	69.26	68.63	69.26	68.915	15,878.00
02.09.2026 18:30	69.4	68.83	68.83	69.4	10,047.00
02.09.2026 19:00	69.265	69.2	69.265	69.2	10,848.00
02.09.2026 19:30	69.18	68.675	69.02	68.78	31,974.00
02.09.2026 20:00	69.05	68.83	68.83	68.96	16,939.00
02.09.2026 20:30	69.68	69.33	69.36	69.375	21,681.00
02.09.2026 21:00	69.45	69.12	69.425	69.12	27,833.00
02.09.2026 21:30	69.3	68.755	69.19	68.755	45,805.00
02.09.2026 22:00	68.815	68.5	68.72	68.56	65,694.00
02.09.2026 22:30	68.95	68.54	68.6	68.95	117,889.00
03.09.2026 16:30	70.64	67.76	69.78	69.91	7,932.00
03.09.2026 17:00	70.15	68.685	70.15	68.685	15,035.00
03.09.2026 17:30	68.81	68.35	68.81	68.6	22,323.00
03.09.2026 18:00	69.065	68.54	68.54	69.015	39,009.00
03.09.2026 18:30	69.19	68.68	69.19	68.845	21,638.00
03.09.2026 19:00	68.865	68.865	68.865	68.865	3,444.00
03.09.2026 19:30	68.97	68.9	68.9	68.97	7,237.00
03.09.2026 20:00	68.86	68.86	68.86	68.86	3,772.00
03.09.2026 20:30	68.89	68.59	68.83	68.59	39,082.00
03.09.2026 21:00	68.51	68.36	68.4601	68.46	25,279.00
03.09.2026 21:30	68.48	68.38	68.41	68.38	27,142.00
03.09.2026 22:00	68.42	67.725	68.275	67.85	59,487.00
03.09.2026 22:30	68.09	67.13	67.79	67.13	218,349.00
04.09.2026 16:30	65.98	64	64.63	64.96	84,576.00
04.09.2026 17:00	65.82	64.406	64.985	65.77	93,656.00
04.09.2026 17:30	65.9479	65	65.76	65.27	91,901.00
04.09.2026 18:00	65.475	65.23	65.23	65.46	59,998.00
04.09.2026 18:30	65.88	65.1	65.57	65.74	79,361.00
04.09.2026 19:00	66.57	66.205	66.505	66.205	117,345.00
04.09.2026 19:30	66.24	65.77	65.95	65.91	113,138.00
04.09.2026 20:00	65.885	65.5	65.885	65.5	32,259.00
04.09.2026 20:30	65.945	65.605	65.85	65.64	122,654.00
04.09.2026 21:00	65.41	64.87	65.16	65.07	170,626.00
04.09.2026 21:30	65.33	64.86	64.92	65.33	139,837.00
04.09.2026 22:00	65.58	65.29	65.29	65.48	146,545.00
04.09.2026 22:30	65.62	65.16	65.515	65.16	469,596.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	84.32	80.43	84.32	80.62	194,865.00
10.09.2025	81.09	79.32	80.33	79.44	189,467.00
11.09.2025	81.49	79.78	79.78	80.97	239,465.00
12.09.2025	81.39	79.87	80.97	80.67	360,937.00
15.09.2025	82.39	78.50	81.21	79.63	296,741.00
16.09.2025	80.94	77.74	79.26	80.64	616,020.00
17.09.2025	84.36	80.07	80.80	80.79	345,901.00
18.09.2025	81.42	80.30	80.92	80.88	111,712.00
19.09.2025	80.69	77.78	80.56	77.97	222,714.00
22.09.2025	79.44	77.02	77.62	79.37	217,392.00
23.09.2025	80.03	77.25	79.00	77.37	214,348.00
24.09.2025	77.96	76.19	77.27	76.93	89,048.00
25.09.2025	76.43	74.09	76.34	74.77	162,175.00
26.09.2025	76.11	74.38	74.77	74.94	239,795.00
29.09.2025	74.49	70.76	74.49	73.50	436,639.00
30.09.2025	74.60	72.35	73.17	74.42	289,031.00
01.10.2025	74.95	71.02	74.23	71.29	244,348.00
02.10.2025	72.73	69.62	71.09	72.11	353,572.00
03.10.2025	73.43	72.12	72.25	72.20	327,864.00
06.10.2025	71.93	66.08	71.93	66.81	509,991.00
07.10.2025	68.34	66.41	66.80	67.88	438,705.00
08.10.2025	68.77	67.39	68.43	68.61	189,765.00
09.10.2025	69.83	67.51	68.78	69.25	231,900.00
10.10.2025	70.14	68.37	69.61	68.57	205,671.00
13.10.2025	68.65	66.15	68.65	66.91	197,865.00
14.10.2025	69.44	66.91	66.91	68.96	148,891.00
15.10.2025	69.34	67.02	68.95	67.35	238,438.00
16.10.2025	67.00	64.89	67.00	65.20	210,104.00
17.10.2025	67.13	65.22	65.38	67.02	226,404.00
20.10.2025	67.70	64.40	67.70	65.39	307,918.00
21.10.2025	69.15	65.00	65.58	68.25	335,080.00
22.10.2025	69.42	67.29	68.58	68.65	321,158.00
23.10.2025	76.93	70.34	71.87	74.20	631,626.00
24.10.2025	75.56	71.88	74.06	73.91	279,688.00
27.10.2025	75.23	72.44	74.00	73.00	271,299.00
28.10.2025	74.10	70.73	72.43	73.99	230,211.00
29.10.2025	73.00	69.31	73.00	69.53	457,134.00
30.10.2025	75.00	67.46	70.40	67.96	234,334.00
31.10.2025	69.28	67.65	67.73	68.67	325,620.00
03.11.2025	68.32	66.68	67.91	67.55	223,557.00
04.11.2025	68.33	66.41	67.64	66.64	192,799.00
05.11.2025	67.59	65.74	66.95	66.73	234,848.00
06.11.2025	68.45	65.70	66.65	67.71	274,840.00
07.11.2025	69.85	67.61	67.98	69.55	289,045.00
10.11.2025	70.51	66.94	69.54	69.12	178,976.00
11.11.2025	70.37	69.05	69.34	69.65	120,378.00
12.11.2025	70.31	68.88	69.76	69.87	182,905.00
13.11.2025	71.48	69.53	69.87	70.15	203,581.00
14.11.2025	70.47	67.79	69.83	69.03	153,610.00
17.11.2025	69.15	67.76	68.93	68.37	174,143.00
18.11.2025	70.04	68.48	68.48	69.74	207,500.00
19.11.2025	70.00	68.04	69.74	68.41	181,880.00
20.11.2025	70.18	68.68	69.01	68.85	182,524.00
21.11.2025	72.91	69.10	69.12	71.36	255,488.00
24.11.2025	71.29	69.86	70.98	70.54	198,864.00
25.11.2025	72.82	69.82	70.34	70.66	353,604.00
26.11.2025	72.34	70.45	70.61	71.75	234,152.00
28.11.2025	72.48	71.18	71.72	71.55	74,760.00
01.12.2025	76.49	72.56	73.03	75.56	327,649.00
02.12.2025	77.56	74.66	77.05	75.97	358,324.00
03.12.2025	76.61	74.78	75.40	75.91	258,044.00
04.12.2025	76.32	74.14	75.33	75.30	165,564.00
05.12.2025	77.25	74.70	75.22	76.00	278,575.00
08.12.2025	76.00	73.05	76.00	73.82	233,906.00
09.12.2025	74.97	73.91	74.39	74.30	166,042.00
10.12.2025	75.22	73.61	74.34	74.24	383,776.00
11.12.2025	79.85	74.34	74.34	78.37	279,499.00
12.12.2025	79.83	77.64	78.74	77.83	120,859.00
15.12.2025	78.43	76.16	78.67	76.37	202,574.00
16.12.2025	76.42	70.63	76.15	71.19	315,811.00
17.12.2025	72.25	70.47	70.69	71.00	227,573.00
18.12.2025	73.24	70.67	71.12	72.79	286,492.00
19.12.2025	74.03	72.25	73.11	73.45	583,734.00
22.12.2025	75.58	73.00	73.11	75.00	171,742.00
23.12.2025	75.67	74.63	75.10	75.09	161,396.00
24.12.2025	76.25	74.80	74.80	75.82	93,470.00
26.12.2025	76.35	75.19	75.73	75.31	103,652.00
29.12.2025	76.20	74.46	75.51	75.24	107,566.00
30.12.2025	75.66	72.96	74.94	74.57	89,359.00
31.12.2025	75.47	73.29	74.14	73.65	153,164.00
02.01.2026	73.97	69.64	73.50	70.16	226,683.00
05.01.2026	73.73	69.00	69.41	72.62	190,524.00
06.01.2026	72.93	70.75	72.62	72.93	150,592.00
07.01.2026	75.01	71.64	72.58	74.52	191,539.00
08.01.2026	77.82	74.40	74.57	74.80	146,543.00
09.01.2026	76.30	73.82	74.56	74.88	121,553.00
12.01.2026	75.47	73.90	74.26	74.50	93,520.00
13.01.2026	76.22	69.94	74.52	71.53	182,749.00
14.01.2026	71.85	69.84	71.21	71.27	232,669.00
15.01.2026	74.12	71.50	71.56	72.10	189,795.00
16.01.2026	73.39	71.41	72.10	71.57	158,332.00
20.01.2026	72.39	68.80	70.77	68.84	144,110.00
21.01.2026	69.78	65.49	68.67	68.94	213,166.00
22.01.2026	69.78	68.12	69.05	69.13	137,930.00
23.01.2026	68.86	67.63	68.46	68.62	81,427.00
26.01.2026	69.67	67.43	68.77	68.28	162,035.00
27.01.2026	67.59	62.81	67.49	63.58	299,366.00
28.01.2026	63.82	61.52	63.53	62.61	158,915.00
29.01.2026	63.56	62.05	62.77	62.72	167,746.00
30.01.2026	63.30	61.73	62.81	61.84	133,732.00
02.02.2026	62.95	59.91	62.21	60.17	233,859.00
03.02.2026	61.63	59.53	59.63	60.37	261,120.00
04.02.2026	65.44	60.13	61.04	64.99	375,729.00
05.02.2026	65.94	63.43	65.12	64.01	272,195.00
06.02.2026	66.72	64.03	64.26	66.17	204,190.00
09.02.2026	66.13	57.35	65.78	57.45	553,859.00
10.02.2026	57.01	48.20	57.00	50.02	1,056,933.00
11.02.2026	52.43	48.00	49.61	49.51	829,871.00
12.02.2026	52.59	46.80	49.91	52.35	626,163.00
13.02.2026	52.36	48.49	51.42	48.69	545,285.00
17.02.2026	51.84	48.72	49.22	50.63	665,426.00
18.02.2026	55.50	43.56	55.50	47.38	973,463.00
19.02.2026	48.00	43.04	47.49	43.75	603,354.00
20.02.2026	45.85	42.87	43.94	44.45	595,668.00
23.02.2026	47.31	44.00	44.00	45.82	776,859.00
24.02.2026	50.35	45.92	45.92	50.06	573,133.00
25.02.2026	52.83	49.90	50.22	51.14	528,233.00
26.02.2026	55.22	52.33	52.45	53.96	468,666.00
27.02.2026	54.89	53.51	53.51	54.20	339,346.00
02.03.2026	55.54	53.00	53.00	55.33	322,935.00
03.03.2026	54.22	50.42	53.68	52.26	351,766.00
04.03.2026	52.90	50.69	52.26	50.74	213,323.00
05.03.2026	51.16	50.02	50.30	50.80	219,914.00
06.03.2026	50.71	48.50	50.00	50.14	250,543.00
09.03.2026	49.65	47.05	49.57	47.89	178,919.00
10.03.2026	47.97	45.62	47.33	46.19	317,965.00
11.03.2026	46.32	44.00	46.01	44.14	236,050.00
12.03.2026	45.00	43.07	43.61	43.96	481,643.00
13.03.2026	44.78	43.57	44.20	44.17	365,124.00
16.03.2026	44.97	42.78	44.09	44.93	446,465.00
17.03.2026	47.03	44.80	45.12	45.03	230,771.00
18.03.2026	45.58	43.56	44.32	45.00	285,968.00
19.03.2026	45.65	41.96	45.13	42.21	367,077.00
20.03.2026	43.40	40.32	41.93	42.42	927,939.00
23.03.2026	45.11	41.65	43.62	44.39	486,352.00
24.03.2026	44.79	41.86	43.84	42.00	452,696.00
25.03.2026	42.76	40.35	42.46	41.19	375,774.00
26.03.2026	42.27	40.59	40.99	42.08	248,266.00
27.03.2026	42.63	41.01	41.70	41.10	232,375.00
30.03.2026	43.33	40.00	41.36	42.30	236,532.00
31.03.2026	43.62	41.38	42.30	42.66	351,077.00
01.04.2026	43.24	40.56	42.58	41.80	182,502.00
02.04.2026	42.82	40.26	41.52	42.44	243,031.00
06.04.2026	44.54	41.18	42.17	44.49	225,024.00
07.04.2026	46.16	43.74	44.58	44.66	310,019.00
08.04.2026	46.40	43.93	44.88	45.63	244,757.00
09.04.2026	45.12	41.79	44.95	42.25	370,878.00
10.04.2026	42.32	39.64	42.22	40.49	284,596.00
13.04.2026	42.19	40.03	40.55	41.89	481,146.00
14.04.2026	42.20	40.44	41.35	40.50	242,415.00
15.04.2026	42.29	40.51	40.62	41.20	460,322.00
16.04.2026	43.76	41.48	41.48	43.25	338,215.00
17.04.2026	44.59	43.55	43.83	43.85	255,333.00
20.04.2026	45.22	43.51	43.51	44.65	314,785.00
21.04.2026	46.40	44.14	44.49	44.67	311,002.00
22.04.2026	45.95	43.21	44.33	45.58	399,414.00
23.04.2026	54.94	48.08	53.37	50.77	756,075.00
24.04.2026	50.71	47.92	50.58	48.26	360,246.00
27.04.2026	50.60	48.13	48.18	48.25	263,296.00
28.04.2026	49.47	47.61	49.20	48.94	243,570.00
29.04.2026	49.47	46.96	48.60	47.22	228,498.00
30.04.2026	46.81	43.99	46.42	44.79	264,788.00
01.05.2026	45.97	42.54	44.87	43.52	293,770.00
05.05.2026	44.42	41.74	43.58	42.46	290,612.00
06.05.2026	43.64	41.07	42.58	41.07	195,714.00
07.05.2026	43.23	40.20	40.61	42.12	253,389.00
08.05.2026	42.67	40.35	42.12	40.86	203,196.00
11.05.2026	41.71	39.86	40.64	40.16	339,168.00
12.05.2026	40.92	39.54	40.16	39.65	179,974.00
13.05.2026	39.33	35.86	39.11	36.38	252,885.00
14.05.2026	37.85	36.39	37.00	36.85	265,451.00
15.05.2026	38.70	37.16	38.20	37.65	195,840.00
18.05.2026	42.25	38.58	39.06	42.14	400,049.00
19.05.2026	44.78	40.62	42.58	41.31	348,588.00
20.05.2026	41.59	39.93	41.31	41.37	274,260.00
21.05.2026	42.52	39.55	40.68	42.49	349,651.00
22.05.2026	42.80	41.12	42.11	41.68	404,015.00
26.05.2026	41.10	38.90	41.07	40.00	454,724.00
27.05.2026	41.80	36.84	39.80	37.68	389,328.00
28.05.2026	37.69	33.68	37.23	35.23	644,487.00
29.05.2026	36.06	34.26	35.23	34.39	651,526.00
01.06.2026	37.69	35.00	35.45	36.65	483,275.00
02.06.2026	36.35	34.27	36.35	36.10	458,355.00
03.06.2026	36.19	34.22	35.80	34.37	423,783.00
04.06.2026	36.98	35.23	35.56	35.82	395,577.00
05.06.2026	38.69	36.43	36.45	38.35	340,351.00
08.06.2026	37.86	36.51	37.85	36.51	268,704.00
09.06.2026	37.11	35.50	35.91	35.92	287,729.00
10.06.2026	39.16	36.21	36.39	38.62	352,146.00
11.06.2026	39.03	36.80	38.35	36.90	259,797.00
12.06.2026	37.86	36.00	36.74	36.82	304,859.00
15.06.2026	37.50	35.54	36.67	36.05	363,041.00
16.06.2026	38.38	36.67	36.67	37.45	355,632.00
17.06.2026	37.66	33.92	36.85	35.13	404,220.00
18.06.2026	37.14	34.59	35.37	36.88	1,119,301.00
22.06.2026	40.36	37.10	37.10	39.01	554,538.00
23.06.2026	41.56	39.74	40.34	40.06	399,001.00
24.06.2026	43.57	40.16	40.16	43.40	445,332.00
25.06.2026	45.14	42.58	42.75	43.97	404,129.00
26.06.2026	47.67	44.07	44.07	46.87	925,392.00
29.06.2026	48.45	46.59	47.67	47.98	751,856.00
30.06.2026	48.64	46.47	47.69	48.50	362,821.00
01.07.2026	51.21	48.63	48.63	50.61	391,201.00
02.07.2026	53.08	50.72	50.80	52.69	431,400.00
06.07.2026	53.22	51.38	52.62	53.00	309,574.00
07.07.2026	55.97	53.00	53.75	55.60	366,995.00
08.07.2026	56.82	53.55	55.46	56.78	166,881.00
09.07.2026	56.85	50.74	56.85	52.96	726,906.00
10.07.2026	54.61	52.19	53.70	53.29	227,550.00
13.07.2026	55.50	52.83	53.54	54.87	324,574.00
14.07.2026	53.88	50.03	53.52	50.30	215,865.00
15.07.2026	53.01	50.19	51.36	51.65	351,688.00
16.07.2026	56.64	51.93	52.35	55.17	568,903.00
17.07.2026	57.38	54.08	55.50	54.28	261,027.00
20.07.2026	57.43	54.99	55.30	57.23	383,964.00
21.07.2026	57.89	53.64	55.57	53.75	401,035.00
22.07.2026	54.30	51.21	54.30	51.40	292,747.00
23.07.2026	55.70	48.21	51.87	53.90	693,315.00
24.07.2026	58.99	53.44	53.44	58.85	521,653.00
27.07.2026	62.99	58.91	58.91	62.00	436,053.00
28.07.2026	69.28	62.62	63.01	68.82	707,940.00
29.07.2026	70.88	67.70	69.48	70.72	565,498.00
30.07.2026	68.65	62.31	67.49	63.86	589,227.00
31.07.2026	63.85	61.55	62.65	62.00	489,009.00
03.08.2026	66.00	62.33	62.57	65.66	384,452.00
04.08.2026	68.84	64.98	66.15	68.56	499,391.00
05.08.2026	68.90	65.56	68.90	66.95	316,808.00
06.08.2026	67.04	64.58	66.95	66.66	255,517.00
07.08.2026	67.50	64.69	66.29	65.20	330,192.00
10.08.2026	65.63	63.04	64.44	64.55	234,512.00
11.08.2026	66.21	63.40	64.48	65.31	149,925.00
12.08.2026	65.71	63.34	64.01	65.55	138,883.00
13.08.2026	68.40	64.05	66.27	67.40	366,444.00
14.08.2026	67.32	65.02	67.18	66.29	232,337.00
17.08.2026	65.62	63.58	65.00	64.40	174,003.00
18.08.2026	67.46	64.67	65.89	64.78	243,240.00
19.08.2026	69.00	64.39	65.40	68.39	218,898.00
20.08.2026	71.20	66.96	67.57	70.70	349,958.00
21.08.2026	72.97	70.26	70.75	72.52	234,721.00
24.08.2026	74.41	72.50	73.00	73.00	280,229.00
25.08.2026	73.24	71.60	72.85	72.33	143,347.00
26.08.2026	72.65	70.76	72.34	71.31	113,467.00
27.08.2026	71.56	69.50	69.65	70.45	130,169.00
28.08.2026	72.80	70.11	70.72	71.26	143,050.00
31.08.2026	70.79	68.18	70.68	68.65	237,076.00
01.09.2026	70.16	67.81	69.27	68.45	163,440.00
02.09.2026	70.44	67.94	68.45	68.80	132,494.00
03.09.2026	70.65	64.32	69.78	67.08	237,032.00
04.09.2026	66.70	63.36	66.39	65.21	357,899.00

צרו איתנו קשר *5988