גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גרדיאן פארמסי סרוויסס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרדיאן פארמסי סרוויסס

Guardian Pharmacy Services

מניה GRDN ניו-יורק 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	42.43	42.43	42.43	42.43	0.00
16:50	42.6	42.6	42.6	42.6	6,350.00
17:00	42.53	42.53	42.53	42.53	1,673.00
17:10	42.44	42.44	42.44	42.44	3,139.00
17:20	41.995	41.995	41.995	41.995	4,929.00
17:30	41.71	41.71	41.71	41.71	3,015.00
17:40	41.44	41.44	41.44	41.44	2,738.00
17:50	41.47	41.47	41.47	41.47	1,546.00
18:00	41.35	41.35	41.35	41.35	2,697.00
18:10	41.405	41.405	41.405	41.405	508.00
18:20	41.455	41.455	41.455	41.455	1,506.00
18:30	41.405	41.405	41.405	41.405	3,966.00
18:40	41.37	41.37	41.37	41.37	10,073.00
18:50	41.5	41.5	41.5	41.5	1,019.00
19:00	41.6	41.6	41.6	41.6	1,121.00
19:10	41.6	41.6	41.6	41.6	679.00
19:20	41.58	41.58	41.58	41.58	1,155.00
19:30	41.66	41.66	41.66	41.66	2,168.00
19:40	41.705	41.705	41.705	41.705	959.00
19:50	41.695	41.695	41.695	41.695	1,037.00
20:00	41.595	41.595	41.595	41.595	2,132.00
20:10	41.22	41.22	41.22	41.22	5,252.00
20:20	41.34	41.34	41.34	41.34	3,260.00
20:30	41.29	41.29	41.29	41.29	1,239.00
20:40	41.15	41.15	41.15	41.15	2,349.00
20:50	41.15	41.15	41.15	41.15	487.00
21:00	41.13	41.13	41.13	41.13	977.00
21:10	41.1	41.1	41.1	41.1	4,428.00
21:20	41.02	41.02	41.02	41.02	1,422.00
21:30	41.035	41.035	41.035	41.035	2,881.00
21:40	40.86	40.86	40.86	40.86	2,318.00
21:50	40.955	40.955	40.955	40.955	5,545.00
22:00	40.87	40.87	40.87	40.87	1,594.00
22:10	40.83	40.83	40.83	40.83	2,365.00
22:20	40.91	40.91	40.91	40.91	7,553.00
22:30	40.915	40.915	40.915	40.915	7,787.00
22:40	40.85	40.85	40.85	40.85	4,073.00
22:50	41.04	41.04	41.04	41.04	8,792.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	40.68	40.19	40.32	40.68	15,301.00
01.10.2026 17:30	40.68	40.065	40.68	40.08	5,867.00
01.10.2026 18:00	40.5	40.13	40.13	40.5	17,692.00
01.10.2026 18:30	40.6	40.36	40.44	40.42	16,380.00
01.10.2026 19:00	40.735	40.405	40.415	40.735	12,724.00
01.10.2026 19:30	41.03	40.81	40.845	40.82	18,969.00
01.10.2026 20:00	41.06	40.89	40.89	41.06	16,448.00
01.10.2026 20:30	41.23	40.995	41.23	40.995	18,059.00
01.10.2026 21:00	40.825	40.59	40.59	40.825	30,669.00
01.10.2026 21:30	40.99	40.68	40.88	40.91	21,330.00
01.10.2026 22:00	40.92	40.715	40.845	40.77	40,593.00
01.10.2026 22:30	40.84	40.65	40.7	40.8	146,508.00
02.10.2026 16:30	41.58	40.86	41.095	40.86	801.00
02.10.2026 17:00	41.74	41.47	41.6	41.74	11,584.00
02.10.2026 17:30	42.13	41.745	41.745	42.13	7,319.00
02.10.2026 18:00	42.439	41.77	42.16	42.439	12,407.00
02.10.2026 18:30	42.39	42.09	42.39	42.3	22,391.00
02.10.2026 19:00	42.3	42.08	42.3	42.22	42,702.00
02.10.2026 19:30	42.275	42.09	42.24	42.09	23,227.00
02.10.2026 20:00	42.32	42.09	42.1	42.16	75,601.00
02.10.2026 20:30	42.39	42.1284	42.21	42.19	100,988.00
02.10.2026 21:00	42.37	41.86	42.2	41.86	84,533.00
02.10.2026 21:30	42.06	41.79	41.82	41.91	179,907.00
02.10.2026 22:00	41.875	41.705	41.875	41.755	237,203.00
02.10.2026 22:30	42.37	41.8	41.8	42.37	344,933.00
05.10.2026 16:30	42.425	42.33	42.37	42.425	401.00
05.10.2026 17:00	42.67	42.3	42.415	42.3	2,133.00
05.10.2026 17:30	42.6913	42.19	42.29	42.19	1,742.00
05.10.2026 18:00	42.55	42.385	42.385	42.48	4,497.00
05.10.2026 18:30	42.4375	42.3858	42.41	42.435	3,903.00
05.10.2026 19:00	42.42	42.36	42.39	42.38	5,749.00
05.10.2026 19:30	42.5499	42.46	42.485	42.48	4,427.00
05.10.2026 20:00	42.455	42.4	42.435	42.45	6,329.00
05.10.2026 20:30	42.455	42.35	42.45	42.35	14,561.00
05.10.2026 21:00	42.68	42.415	42.415	42.62	16,955.00
05.10.2026 21:30	42.6899	42.57	42.68	42.65	9,499.00
05.10.2026 22:00	42.685	42.49	42.68	42.53	27,053.00
05.10.2026 22:30	42.535	42.14	42.535	42.17	62,426.00
06.10.2026 16:30	42.84	42.125	42.125	42.435	34,452.00
06.10.2026 17:00	42.44	41.7	42.13	41.7	22,291.00
06.10.2026 17:30	41.74	41.35	41.565	41.35	32,139.00
06.10.2026 18:00	41.48	41.35	41.405	41.35	19,449.00
06.10.2026 18:30	41.6	41.2	41.29	41.6	28,506.00
06.10.2026 19:00	41.66	41.58	41.66	41.66	15,733.00
06.10.2026 19:30	41.705	41.56	41.705	41.595	26,637.00
06.10.2026 20:00	41.43	41.22	41.43	41.26	57,979.00
06.10.2026 20:30	41.27	41.13	41.27	41.16	31,004.00
06.10.2026 21:00	41.16	40.99	41.13	40.99	49,411.00
06.10.2026 21:30	41.02	40.86	40.98	40.87	40,032.00
06.10.2026 22:00	41.065	40.825	40.87	40.96	106,216.00
06.10.2026 22:30	41.23	40.85	40.93	41.23	247,622.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026	39.56	38.95	39.36	39.47	75,589.00
14.04.2026	39.65	37.50	39.40	37.79	159,302.00
15.04.2026	38.12	36.50	38.19	37.09	163,981.00
16.04.2026	37.55	36.56	36.97	36.93	122,246.00
17.04.2026	38.02	37.00	37.60	37.57	190,706.00
20.04.2026	38.42	37.17	37.63	37.32	142,815.00
21.04.2026	37.72	35.85	37.50	36.03	148,551.00
22.04.2026	37.17	35.76	36.26	36.25	127,157.00
23.04.2026	37.01	35.56	35.72	36.99	152,117.00
24.04.2026	38.12	36.99	37.30	37.59	297,844.00
27.04.2026	39.61	37.91	38.27	37.94	185,141.00
28.04.2026	39.27	37.38	38.10	37.59	165,966.00
29.04.2026	38.06	37.25	37.75	37.62	117,995.00
30.04.2026	37.73	36.01	37.56	37.09	125,136.00
01.05.2026	37.97	36.71	37.18	37.30	108,167.00
05.05.2026	37.26	36.13	36.56	37.26	146,733.00
06.05.2026	37.88	36.27	37.24	36.56	222,868.00
07.05.2026	36.64	32.25	35.80	36.29	609,931.00
08.05.2026	37.32	35.82	36.45	36.09	305,368.00
11.05.2026	36.69	35.39	35.82	35.65	121,810.00
12.05.2026	35.99	34.89	35.53	34.91	111,196.00
13.05.2026	35.81	34.30	35.23	35.66	170,845.00
14.05.2026	36.81	35.52	35.66	36.32	174,172.00
15.05.2026	37.00	35.71	36.10	36.62	244,232.00
18.05.2026	36.83	35.72	36.58	35.81	120,625.00
19.05.2026	36.97	35.12	35.27	36.32	189,162.00
20.05.2026	37.66	36.12	36.44	37.62	196,168.00
21.05.2026	38.38	36.11	37.13	38.38	270,634.00
22.05.2026	38.93	37.84	38.40	38.47	136,715.00
26.05.2026	38.88	37.39	38.00	38.60	159,908.00
27.05.2026	39.33	37.33	38.25	39.10	122,573.00
28.05.2026	39.62	38.62	39.08	38.75	170,330.00
29.05.2026	39.16	38.16	38.51	38.78	277,253.00
01.06.2026	39.61	37.43	38.42	39.29	201,372.00
02.06.2026	39.99	38.57	38.87	38.90	246,781.00
03.06.2026	39.69	38.04	39.21	39.19	164,589.00
04.06.2026	41.01	38.85	39.36	40.86	269,322.00
05.06.2026	41.79	40.31	41.15	40.52	234,540.00
08.06.2026	40.91	39.78	40.47	40.52	143,004.00
09.06.2026	42.00	40.69	40.97	41.80	155,063.00
10.06.2026	42.48	41.30	42.08	41.97	234,673.00
11.06.2026	43.11	40.33	42.14	43.10	125,836.00
12.06.2026	43.85	42.85	42.85	43.08	161,744.00
15.06.2026	43.96	42.71	43.18	42.88	113,122.00
16.06.2026	43.76	42.39	43.34	42.45	199,357.00
17.06.2026	43.71	42.49	42.51	43.42	103,285.00
18.06.2026	44.00	42.12	43.99	42.30	458,672.00
22.06.2026	43.57	41.92	42.77	41.92	173,544.00
23.06.2026	41.10	39.04	41.05	39.25	200,771.00
24.06.2026	40.25	38.32	39.76	38.34	207,522.00
25.06.2026	39.70	38.30	38.79	38.90	277,359.00
26.06.2026	42.29	38.53	38.62	42.29	289,084.00
29.06.2026	43.39	40.15	42.16	40.34	198,591.00
30.06.2026	43.20	40.30	41.07	41.84	264,198.00
01.07.2026	42.72	40.54	41.12	42.11	457,582.00
02.07.2026	43.40	41.88	42.18	42.05	329,696.00
06.07.2026	42.96	41.28	42.00	41.39	113,428.00
07.07.2026	41.44	39.36	41.29	39.88	222,275.00
08.07.2026	40.78	38.82	39.44	40.75	142,837.00
09.07.2026	41.87	40.31	40.22	41.00	145,205.00
10.07.2026	41.15	40.47	40.89	40.87	112,556.00
13.07.2026	41.17	40.15	40.42	40.28	111,634.00
14.07.2026	41.02	39.23	40.20	39.64	120,970.00
15.07.2026	40.33	39.25	39.90	39.93	91,908.00
16.07.2026	41.02	39.61	40.60	40.33	104,411.00
17.07.2026	40.81	39.55	40.47	40.44	120,645.00
20.07.2026	41.08	39.43	40.69	39.74	93,763.00
21.07.2026	40.92	39.54	40.19	40.89	81,521.00
22.07.2026	40.99	39.46	40.99	39.74	76,801.00
23.07.2026	39.54	37.03	39.34	39.40	625,924.00
24.07.2026	40.55	39.30	40.19	40.46	127,680.00
27.07.2026	42.17	40.36	40.91	41.45	106,191.00
28.07.2026	42.10	41.22	42.00	41.81	82,449.00
29.07.2026	43.27	40.31	42.00	40.96	124,527.00
30.07.2026	41.83	40.21	41.29	41.16	95,118.00
31.07.2026	41.67	39.23	41.00	39.52	247,613.00
03.08.2026	40.94	39.89	40.54	40.83	100,803.00
04.08.2026	41.64	40.48	40.89	40.54	97,723.00
05.08.2026	41.11	40.17	40.52	40.53	75,781.00
06.08.2026	40.69	39.15	40.47	39.43	116,874.00
07.08.2026	47.02	42.06	43.15	43.56	447,250.00
10.08.2026	44.13	41.00	43.26	41.42	163,363.00
11.08.2026	41.48	38.76	41.47	39.44	311,282.00
12.08.2026	39.96	38.45	40.03	38.56	130,997.00
13.08.2026	39.51	37.71	39.22	38.37	147,882.00
14.08.2026	39.05	37.58	38.60	38.41	138,325.00
17.08.2026	38.78	37.53	38.39	38.04	225,723.00
18.08.2026	38.86	37.70	37.93	38.26	170,521.00
19.08.2026	39.57	37.71	38.60	37.98	109,766.00
20.08.2026	37.99	37.24	37.65	37.50	89,763.00
21.08.2026	38.11	36.90	37.37	37.90	191,396.00
24.08.2026	38.36	37.33	38.07	37.74	185,238.00
25.08.2026	37.83	36.79	37.63	37.28	153,985.00
26.08.2026	38.13	37.22	37.48	37.48	161,056.00
27.08.2026	37.74	36.86	37.75	37.34	108,485.00
28.08.2026	37.61	36.84	37.53	37.09	189,139.00
31.08.2026	37.44	36.65	37.07	37.10	132,960.00
01.09.2026	39.34	35.90	37.29	38.96	329,682.00
02.09.2026	40.08	38.66	39.36	39.30	116,612.00
03.09.2026	40.15	38.04	39.35	40.11	412,506.00
04.09.2026	40.95	39.98	40.06	40.82	241,272.00
08.09.2026	42.63	40.01	40.45	42.47	343,512.00
09.09.2026	43.74	41.99	42.56	43.35	236,381.00
10.09.2026	44.53	42.87	43.63	43.83	373,195.00
11.09.2026	44.76	43.39	43.94	43.65	528,355.00
14.09.2026	46.81	43.93	44.04	46.46	425,590.00
15.09.2026	48.14	46.08	46.49	48.00	320,742.00
16.09.2026	48.26	45.19	47.99	46.50	431,620.00
17.09.2026	46.97	45.01	47.06	45.05	278,561.00
18.09.2026	45.64	44.24	45.12	44.98	1,208,155.00
21.09.2026	45.13	43.34	44.58	44.14	253,927.00
22.09.2026	45.36	44.37	44.37	44.69	181,626.00
23.09.2026	45.07	43.17	45.03	43.28	208,354.00
24.09.2026	43.82	41.50	43.11	41.77	236,683.00
25.09.2026	42.34	41.19	41.71	41.19	288,768.00
28.09.2026	42.32	40.10	41.13	40.75	291,061.00
29.09.2026	40.89	40.19	40.99	40.73	184,235.00
30.09.2026	41.89	40.54	41.60	40.76	195,030.00
01.10.2026	41.23	40.06	40.95	40.82	271,063.00
02.10.2026	42.44	40.86	41.06	42.35	220,441.00
05.10.2026	42.69	42.08	42.67	42.13	103,548.00
06.10.2026	42.95	40.80	42.34	41.15	177,809.00

צרו איתנו קשר *5988