Generations Bancorp NY Inc (GBNY)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 1.50943396226 | 10.6 | 11.31 | 10.1901 | 373 | 10.56132396 | CS |
4 | 0.6 | 5.90551181102 | 10.16 | 11.31 | 10.13 | 703 | 10.46743465 | CS |
12 | 0.77 | 7.70770770771 | 9.99 | 11.31 | 9.36 | 644 | 10.40541131 | CS |
26 | 1.99 | 22.6909920182 | 8.77 | 11.6178 | 8.04 | 1760 | 9.46575301 | CS |
52 | -0.19 | -1.73515981735 | 10.95 | 13.5 | 8.04 | 2118 | 10.5135958 | CS |
156 | 0.61 | 6.00985221675 | 10.15 | 13.5 | 8.04 | 3394 | 10.21895659 | CS |
260 | 0 | 0 | 0 | 11.31 | 0 | 0 | 0 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1726266900 | 10.76 | 0 | 0.00 | 10.51 | 10.76 | 10.51 | 116 |
1726180500 | 10.76 | 0.12 | 1.13 | 10.64 | 11.31 | 10.64 | 3363 |
1726094100 | 10.64 | 0.14 | 1.33 | 10.5 | 10.64 | 10.5 | 225 |
1726007700 | 10.5 | 0.15 | 1.45 | 10.35 | 10.5 | 10.35 | 406 |
1725921300 | 10.35 | -0.1 | -0.96 | 10.45 | 10.45 | 10.35 | 281 |
1725662100 | 10.45 | 0 | 0.00 | 10.46 | 10.46 | 10.45 | 33 |
1725575700 | 10.45 | 0 | 0.00 | 10.36 | 10.6 | 10.36 | 91 |
1725489300 | 10.45 | 0 | 0.00 | 10.26 | 10.45 | 10.26 | 116 |
1725402900 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 125 |
1725057300 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 191 |
1724970900 | 10.45 | 0.1 | 0.97 | 10.45 | 10.7 | 10.45 | 250 |
1724884500 | 10.35 | 0.16 | 1.57 | 10.25 | 10.39 | 10.25 | 389 |
1724798100 | 10.1901 | 0 | 0.00 | 10.25 | 10.25 | 10.1901 | 20 |
1724711700 | 10.1901 | -0.27 | -2.58 | 10.47 | 10.47 | 10.1901 | 903 |
1724452500 | 10.46 | 0.03 | 0.29 | 10.69 | 10.69 | 10.46 | 103 |
1724366100 | 10.43 | 0 | 0.00 | 10.25 | 10.43 | 10.25 | 304 |
1724279700 | 10.43 | 0 | 0.00 | 10.25 | 10.43 | 10.25 | 171 |
1724193300 | 10.43 | 0 | 0.00 | 10.35 | 10.43 | 10.26 | 71 |
1724106900 | 10.43 | 0 | 0.00 | 10.6 | 10.6 | 10.43 | 28 |
1723847700 | 10.43 | 0 | 0.00 | 10.6 | 10.6 | 10.43 | 9 |
1723761300 | 10.43 | -0.02 | -0.19 | 10.43 | 10.43 | 10.43 | 213 |
1723674900 | 10.45 | 0.09 | 0.88 | 10.65 | 10.65 | 10.1801 | 3017 |
1723588500 | 10.359 | -0.38 | -3.52 | 10.76 | 10.76 | 10.18 | 2252 |
1723502100 | 10.7369 | 0 | 0.00 | 10.7369 | 10.7369 | 10.7369 | 0 |
1723242900 | 10.7369 | 0 | 0.00 | 10.68 | 10.7369 | 10.68 | 3 |
1723156500 | 10.7369 | 0.19 | 1.77 | 10.71 | 10.7369 | 10.71 | 519 |
1723070100 | 10.55 | 0.18 | 1.74 | 10.55 | 10.55 | 10.55 | 127 |
1722983700 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 2 |
1722897300 | 10.37 | 0 | 0.00 | 10.49 | 10.49 | 10.37 | 122 |
1722638100 | 10.37 | 0 | 0.00 | 10.37 | 10.76 | 10.37 | 21 |
1722551700 | 10.37 | 0.02 | 0.19 | 10.36 | 10.37 | 10.36 | 350 |
1722465300 | 10.35 | -0.05 | -0.48 | 10.77 | 10.77 | 10.35 | 907 |
1722378900 | 10.4 | -0.16 | -1.55 | 10.4 | 10.55 | 10.4 | 320 |
1722292500 | 10.5641 | 0.06 | 0.61 | 10.67 | 10.68 | 10.5641 | 124 |
1722033300 | 10.5 | -0.02 | -0.16 | 10.5 | 10.5 | 10.5 | 508 |
1721946900 | 10.5169 | -0.1 | -0.97 | 10.5 | 10.74 | 10.5 | 425 |
1721860500 | 10.62 | 0 | 0.00 | 10.83 | 10.83 | 10.62 | 20 |
1721774100 | 10.62 | 0.26 | 2.51 | 10.35 | 10.63 | 10.35 | 1396 |
1721687700 | 10.36 | -0.14 | -1.33 | 10.52 | 10.52 | 10.3503 | 679 |
1721428500 | 10.5 | 0 | 0.04 | 10.5 | 10.59 | 10.5 | 667 |
1721342100 | 10.4962 | -0.37 | -3.44 | 10.87 | 10.87 | 10.4962 | 7082 |
1721255700 | 10.87 | 0.5 | 4.82 | 10.87 | 10.87 | 10.55 | 260 |
1721169300 | 10.37 | -0.08 | -0.77 | 10.35 | 10.37 | 10.35 | 159 |
1721082900 | 10.45 | 0.1 | 0.97 | 10.45 | 10.73 | 10.45 | 388 |
1720823700 | 10.35 | 0 | 0.00 | 10.36 | 10.36 | 10.15 | 3164 |
1720737300 | 10.35 | -0.05 | -0.48 | 10.35 | 10.36 | 10.35 | 1665 |
1720650900 | 10.4 | 0.16 | 1.56 | 10.4 | 10.75 | 10.4 | 202 |
1720564500 | 10.24 | 0 | 0.00 | 10.85 | 10.85 | 10.24 | 27 |
1720478100 | 10.24 | 0 | 0.00 | 10.2 | 10.24 | 10.2 | 123 |
1720218900 | 10.24 | -0.29 | -2.75 | 10.94 | 10.94 | 10.2 | 417 |
1720040640 | 10.53 | 0.4 | 3.95 | 10.15 | 10.53 | 10.15 | 1866 |
1719959700 | 10.13 | -0.12 | -1.17 | 10.22 | 10.22 | 10.13 | 610 |
1719873300 | 10.25 | -0.24 | -2.29 | 10.29 | 10.29 | 10.25 | 39 |
1719614100 | 10.49 | 0 | 0.00 | 10.49 | 10.49 | 10.49 | 0 |
1719527700 | 10.49 | -0.01 | -0.09 | 10.35 | 10.49 | 10.2 | 860 |
1719441300 | 10.4999 | -0.03 | -0.29 | 10.4999 | 10.4999 | 10.31 | 274 |
1719354900 | 10.53 | 0.08 | 0.74 | 10.49 | 10.53 | 10.49 | 777 |
1719268500 | 10.453 | 0.32 | 3.19 | 10.13 | 10.453 | 10.13 | 2519 |
1719009300 | 10.13 | 0 | 0.00 | 10.16 | 10.28 | 10.13 | 203 |
1718922900 | 10.13 | -0.09 | -0.88 | 10.2 | 10.25 | 10.13 | 551 |
1718750100 | 10.22 | 0 | 0.00 | 10.26 | 10.26 | 10.14 | 291 |
1718663700 | 10.22 | 0 | 0.00 | 10.24 | 10.24 | 10.22 | 104 |
1718404500 | 10.22 | 0 | 0.00 | 10.32 | 10.42 | 10.22 | 268 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관