גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אם.סי. גרוסוונור > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אם.סי. גרוסוונור

GCM Grosvenor

מניה GCMG 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	11.805	11.805	11.805	11.805	0.00
16:50	11.845	11.845	11.845	11.845	3,466.00
17:00	11.96	11.96	11.96	11.96	4,997.00
17:10	11.92	11.92	11.92	11.92	1,950.00
17:20	11.93	11.93	11.93	11.93	1,800.00
17:30	11.955	11.955	11.955	11.955	2,107.00
17:40	11.96	11.96	11.96	11.96	1,647.00
17:50	11.995	11.995	11.995	11.995	3,031.00
18:00	12.05	12.05	12.05	12.05	1,765.00
18:10	12.09	12.09	12.09	12.09	1,582.00
18:20	12.125	12.125	12.125	12.125	2,806.00
18:30	12.15	12.15	12.15	12.15	2,437.00
18:40	12.16	12.16	12.16	12.16	2,027.00
18:50	12.195	12.195	12.195	12.195	4,396.00
19:00	12.1358	12.1358	12.1358	12.1358	11,037.00
19:10	12.1	12.1	12.1	12.1	24,601.00
19:20	12.12	12.12	12.12	12.12	7,426.00
19:30	12.245	12.245	12.245	12.245	11,582.00
19:40	12.215	12.215	12.215	12.215	4,070.00
19:50	12.22	12.22	12.22	12.22	4,333.00
20:00	12.16	12.16	12.16	12.16	3,710.00
20:10	12.17	12.17	12.17	12.17	3,646.00
20:20	12.1562	12.1562	12.1562	12.1562	3,858.00
20:30	12.1562	12.1562	12.1562	12.1562	0.00
20:40	12.1562	12.1562	12.1562	12.1562	0.00
20:50	12.1562	12.1562	12.1562	12.1562	0.00
21:00	12.19	12.19	12.19	12.19	18,600.00
21:10	12.205	12.205	12.205	12.205	1,313.00
21:20	12.2	12.2	12.2	12.2	2,426.00
21:30	12.2	12.2	12.2	12.2	10,064.00
21:40	12.185	12.185	12.185	12.185	3,481.00
21:50	12.19	12.19	12.19	12.19	1,597.00
22:00	12.17	12.17	12.17	12.17	4,704.00
22:10	12.19	12.19	12.19	12.19	5,275.00
22:20	12.1718	12.1718	12.1718	12.1718	5,366.00
22:30	12.145	12.145	12.145	12.145	5,819.00
22:40	12.19	12.19	12.19	12.19	8,248.00
22:50	12.19	12.19	12.19	12.19	9,178.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	13.36	13.18	13.255	13.18	23,129.00
17.07.2026 17:30	13.2	13.13	13.185	13.14	25,429.00
17.07.2026 18:00	13.15	13.025	13.145	13.05	32,190.00
17.07.2026 18:30	13.08	13	13.03	13.08	55,919.00
17.07.2026 19:00	13.14	13.03	13.09	13.085	42,018.00
17.07.2026 19:30	13.1	13.01	13.08	13.03	32,402.00
17.07.2026 20:00	13.165	13.04	13.05	13.08	49,147.00
17.07.2026 20:30	13.08	13.01	13.08	13.01	64,159.00
17.07.2026 21:00	13.025	12.96	13.005	13.01	103,534.00
17.07.2026 21:30	13.08	12.94	13	12.94	101,905.00
17.07.2026 22:00	12.975	12.86	12.95	12.88	163,749.00
17.07.2026 22:30	13.01	12.865	12.88	12.89	499,227.00
20.07.2026 16:30	12.93	12.66	12.93	12.72	2,105.00
20.07.2026 17:00	12.715	12.5234	12.715	12.54	5,937.00
20.07.2026 17:30	12.715	12.51	12.51	12.715	11,580.00
20.07.2026 18:00	12.86	12.7401	12.76	12.79	34,915.00
20.07.2026 18:30	12.81	12.75	12.79	12.8	44,642.00
20.07.2026 19:00	12.82	12.74	12.81	12.75	31,906.00
20.07.2026 19:30	12.755	12.69	12.755	12.7	43,541.00
20.07.2026 20:00	12.68	12.61	12.68	12.61	39,107.00
20.07.2026 20:30	12.69	12.61	12.62	12.68	54,506.00
20.07.2026 21:00	12.685	12.63	12.685	12.67	84,269.00
20.07.2026 21:30	12.67	12.64	12.67	12.655	87,599.00
20.07.2026 22:00	12.645	12.52	12.645	12.52	128,010.00
20.07.2026 22:30	12.81	12.53	12.53	12.81	230,556.00
21.07.2026 16:30	12.92	12.71	12.78	12.84	1,888.00
21.07.2026 17:00	12.94	12.78	12.81	12.895	4,381.00
21.07.2026 17:30	12.9	12.83	12.9	12.86	5,029.00
21.07.2026 18:00	12.88	12.81	12.85	12.8418	5,910.00
21.07.2026 18:30	12.87	12.785	12.86	12.8	8,196.00
21.07.2026 19:00	12.845	12.79	12.82	12.8	7,190.00
21.07.2026 19:30	12.88	12.805	12.8097	12.88	4,957.00
21.07.2026 20:00	12.91	12.88	12.91	12.885	3,925.00
21.07.2026 20:30	12.865	12.75	12.86	12.774	10,351.00
21.07.2026 21:00	12.8	12.77	12.78	12.8	6,991.00
21.07.2026 21:30	12.81	12.77	12.81	12.77	11,671.00
21.07.2026 22:00	12.81	12.76	12.76	12.8	14,320.00
21.07.2026 22:30	12.77	12.68	12.77	12.68	24,218.00
22.07.2026 16:30	12.65	12.49	12.65	12.495	1,277.00
22.07.2026 17:00	12.485	12.42	12.47	12.4201	9,537.00
22.07.2026 17:30	12.44	12.3007	12.43	12.33	8,558.00
22.07.2026 18:00	12.39	12.225	12.39	12.225	9,930.00
22.07.2026 18:30	12.26	12.18	12.23	12.21	20,594.00
22.07.2026 19:00	12.23	12.14	12.21	12.18	17,675.00
22.07.2026 19:30	12.19	12.13	12.175	12.19	18,441.00
22.07.2026 20:00	12.195	12.085	12.195	12.13	36,016.00
22.07.2026 20:30	12.15	12.11	12.125	12.11	26,436.00
22.07.2026 21:00	12.11	11.98	12.08	11.985	42,297.00
22.07.2026 21:30	11.99	11.96	11.99	11.98	33,033.00
22.07.2026 22:00	11.97	11.855	11.97	11.87	70,023.00
22.07.2026 22:30	12.015	11.77	11.87	12	124,064.00
23.07.2026 16:30	11.86	11.67	11.8	11.745	6,548.00
23.07.2026 17:00	11.84	11.78	11.78	11.82	14,900.00
23.07.2026 17:30	11.84	11.79	11.83	11.8	16,096.00
23.07.2026 18:00	11.795	11.72	11.795	11.73	20,589.00
23.07.2026 18:30	11.75	11.72	11.72	11.73	20,962.00
23.07.2026 19:00	11.7396	11.71	11.72	11.715	16,513.00
23.07.2026 19:30	11.74	11.7	11.71	11.74	19,232.00
23.07.2026 20:00	11.79	11.73	11.74	11.78	18,029.00
23.07.2026 20:30	11.78	11.69	11.78	11.69	25,877.00
23.07.2026 21:00	11.6811	11.665	11.6811	11.67	20,645.00
23.07.2026 21:30	11.68	11.655	11.675	11.66	31,411.00
23.07.2026 22:00	11.7	11.645	11.665	11.65	66,903.00
23.07.2026 22:30	11.79	11.6248	11.66	11.79	140,921.00
24.07.2026 16:30	11.96	11.79	11.88	11.951	1,389.00
24.07.2026 17:00	11.955	11.89	11.94	11.94	2,501.00
24.07.2026 17:30	12.0584	11.93	11.93	12.0584	3,508.00
24.07.2026 18:00	12.19	12.07	12.07	12.19	7,306.00
24.07.2026 18:30	12.2019	12.0585	12.18	12.0822	12,165.00
24.07.2026 19:00	12.25	12.08	12.08	12.24	33,503.00
24.07.2026 19:30	12.2309	12.15	12.2309	12.17	24,056.00
24.07.2026 20:00	12.17	12.155	12.17	12.1562	15,718.00
24.07.2026 20:30	12.21	12.19	12.21	12.2	12,399.00
24.07.2026 21:00	12.225	12.19	12.2056	12.19	26,989.00
24.07.2026 21:30	12.205	12.17	12.185	12.2	27,354.00
24.07.2026 22:00	12.2	12.145	12.2	12.17	45,896.00
24.07.2026 22:30	12.23	12.16	12.18	12.205	90,718.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2026	11.86	11.63	11.65	11.75	307,967.00
06.03.2026	11.50	11.23	11.50	11.27	321,196.00
09.03.2026	11.28	10.89	11.12	11.22	418,558.00
10.03.2026	11.69	11.23	11.26	11.55	838,779.00
11.03.2026	11.67	11.32	11.55	11.38	538,969.00
12.03.2026	11.32	10.38	11.14	10.41	619,826.00
13.03.2026	10.65	10.22	10.52	10.35	706,792.00
16.03.2026	10.49	10.17	10.38	10.28	358,482.00
17.03.2026	10.63	10.28	10.35	10.33	519,561.00
18.03.2026	10.39	10.11	10.20	10.20	417,390.00
19.03.2026	10.27	10.00	10.14	10.07	623,872.00
20.03.2026	10.09	9.66	10.09	9.69	2,498,708.00
23.03.2026	10.13	9.77	9.98	9.96	599,151.00
24.03.2026	9.85	9.52	9.81	9.69	670,221.00
25.03.2026	9.89	9.54	9.82	9.75	723,464.00
26.03.2026	9.86	9.62	9.62	9.65	404,037.00
27.03.2026	9.63	9.39	9.53	9.45	342,924.00
30.03.2026	9.77	9.30	9.49	9.68	371,754.00
31.03.2026	9.95	9.67	9.82	9.80	408,035.00
01.04.2026	9.96	9.66	9.84	9.75	346,670.00
02.04.2026	9.79	9.42	9.57	9.70	235,574.00
06.04.2026	9.81	9.63	9.65	9.67	357,844.00
07.04.2026	9.66	9.49	9.54	9.50	362,295.00
08.04.2026	10.01	9.71	9.87	9.97	464,364.00
09.04.2026	9.94	9.69	9.93	9.79	535,178.00
10.04.2026	9.90	9.67	9.82	9.72	343,926.00
13.04.2026	10.05	9.58	9.59	10.04	295,517.00
14.04.2026	10.57	10.04	10.04	10.51	408,407.00
15.04.2026	10.93	10.56	10.57	10.88	277,309.00
16.04.2026	10.93	10.61	10.91	10.62	216,189.00
17.04.2026	11.06	10.86	10.86	10.94	331,288.00
20.04.2026	10.99	10.77	10.86	10.94	146,887.00
21.04.2026	11.17	10.78	10.95	10.81	208,315.00
22.04.2026	11.01	10.68	10.82	10.85	187,722.00
23.04.2026	11.09	10.61	10.84	10.81	181,557.00
24.04.2026	10.90	10.68	10.78	10.80	218,323.00
27.04.2026	10.99	10.66	10.75	10.82	381,702.00
28.04.2026	11.03	10.74	10.85	10.90	202,117.00
29.04.2026	10.85	10.64	10.85	10.72	229,514.00
30.04.2026	10.99	10.61	10.61	10.92	204,358.00
01.05.2026	11.08	10.88	10.99	10.94	232,661.00
05.05.2026	11.33	11.02	11.13	11.26	267,404.00
06.05.2026	11.57	11.23	11.41	11.28	306,234.00
07.05.2026	11.39	10.76	11.00	11.16	475,259.00
08.05.2026	11.44	10.66	11.13	11.36	334,185.00
11.05.2026	11.65	11.25	11.40	11.36	270,375.00
12.05.2026	11.36	10.86	11.31	11.19	302,108.00
13.05.2026	11.12	10.81	11.11	10.87	320,556.00
14.05.2026	11.22	10.79	11.13	11.08	321,124.00
15.05.2026	11.17	10.59	10.59	10.65	174,274.00
18.05.2026	10.83	10.51	10.65	10.77	227,260.00
19.05.2026	10.74	10.49	10.71	10.51	183,390.00
20.05.2026	10.58	10.41	10.54	10.43	202,347.00
21.05.2026	10.65	10.28	10.34	10.65	284,501.00
22.05.2026	10.75	10.54	10.65	10.56	170,920.00
26.05.2026	10.97	10.51	10.67	10.89	251,992.00
27.05.2026	11.10	10.76	10.94	10.79	148,161.00
28.05.2026	10.81	10.67	10.74	10.77	167,080.00
29.05.2026	10.83	10.60	10.74	10.63	211,944.00
01.06.2026	10.82	10.56	10.56	10.75	284,091.00
02.06.2026	10.74	10.50	10.68	10.51	276,046.00
03.06.2026	10.38	9.84	10.38	9.98	368,592.00
04.06.2026	10.80	10.12	10.12	10.66	455,562.00
05.06.2026	10.74	10.47	10.51	10.71	346,297.00
08.06.2026	10.90	10.71	10.73	10.85	368,265.00
09.06.2026	11.33	10.75	10.91	11.32	512,314.00
10.06.2026	11.41	11.17	11.34	11.23	398,131.00
11.06.2026	11.43	11.06	11.29	11.35	263,150.00
12.06.2026	11.54	11.31	11.40	11.35	274,122.00
15.06.2026	11.50	11.28	11.40	11.41	247,994.00
16.06.2026	12.06	11.42	11.50	11.68	397,913.00
17.06.2026	11.86	11.60	11.61	11.65	315,685.00
18.06.2026	12.08	11.61	11.81	12.05	795,185.00
22.06.2026	12.33	12.00	12.11	12.13	266,967.00
23.06.2026	12.30	11.98	12.06	12.27	481,223.00
24.06.2026	12.50	12.10	12.27	12.26	334,712.00
25.06.2026	12.52	12.21	12.38	12.25	267,242.00
26.06.2026	12.45	12.12	12.27	12.34	1,526,189.00
29.06.2026	12.33	11.72	12.28	12.19	373,993.00
30.06.2026	12.45	12.19	12.19	12.30	272,363.00
01.07.2026	12.80	12.31	12.35	12.71	351,158.00
02.07.2026	12.98	12.72	12.87	12.91	235,758.00
06.07.2026	13.79	12.94	12.97	13.61	337,153.00
07.07.2026	13.69	13.31	13.63	13.36	230,186.00
08.07.2026	13.52	13.26	13.34	13.47	45,099.00
09.07.2026	13.78	13.43	13.45	13.74	197,048.00
10.07.2026	13.95	13.57	13.76	13.64	99,501.00
13.07.2026	13.82	13.45	13.73	13.60	256,984.00
14.07.2026	13.84	13.58	13.58	13.81	479,221.00
15.07.2026	14.38	13.71	13.91	13.73	562,669.00
16.07.2026	13.95	13.47	13.73	13.50	754,808.00
17.07.2026	13.36	12.74	13.16	12.90	930,658.00
20.07.2026	12.93	12.49	12.93	12.80	692,953.00
21.07.2026	12.95	12.68	12.78	12.68	258,259.00
22.07.2026	12.70	11.76	12.65	11.99	481,170.00
23.07.2026	11.86	11.62	11.80	11.79	718,963.00
24.07.2026	12.25	11.79	11.88	12.21	232,642.00

צרו איתנו קשר *5988