Hot Features
프리미엄
Goosehead Insurance Inc (GSHD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.95 | 14.3667807602 | 111.02 | 127.5 | 104.52 | 431863 | 118.64756695 | CS |
| 4 | 18.22 | 16.7540229885 | 108.75 | 127.5 | 104.19 | 254148 | 114.13754748 | CS |
| 12 | 1.27 | 1.01034208433 | 125.7 | 127.5 | 95.68 | 241921 | 110.32514494 | CS |
| 26 | 43.57 | 52.242206235 | 83.4 | 130.39 | 79.69 | 243761 | 104.92672893 | CS |
| 52 | 51.87 | 69.0679094541 | 75.1 | 130.39 | 51.49 | 280661 | 83.23738962 | CS |
| 156 | 38.97 | 44.2840909091 | 88 | 130.39 | 29.225 | 277304 | 65.79209195 | CS |
| 260 | 72.61 | 133.572479765 | 54.36 | 181.3 | 29.225 | 240804 | 77.36400539 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 123.21 | 1.61 | 1.32 | 122.89 | 123.22 | 115.93 | 1020768 |
| 1740699300 | 121.6 | -1.22 | -0.99 | 123.02 | 126 | 121.525 | 339760 |
| 1740612900 | 122.82 | 0.37 | 0.30 | 121.45 | 125.08 | 120.9884 | 454243 |
| 1740526500 | 122.45 | 16.8 | 15.90 | 114 | 127.5 | 114 | 867101 |
| 1740440100 | 105.65 | -1.03 | -0.97 | 107.165 | 108.695 | 104.52 | 226370 |
| 1740180900 | 106.68 | -3.47 | -3.15 | 111.02 | 111.02 | 105.46 | 271839 |
| 1740094500 | 110.15 | -4.53 | -3.95 | 113.045 | 113.045 | 109.865 | 134886 |
| 1740008100 | 114.68 | -2.63 | -2.24 | 116.53 | 116.98 | 112.44 | 253341 |
| 1739921700 | 117.31 | 2.13 | 1.85 | 115.585 | 118.51 | 115.585 | 205720 |
| 1739576100 | 115.18 | -0.2 | -0.17 | 115.8 | 116.37 | 113.38 | 162983 |
| 1739489700 | 115.38 | 5.54 | 5.04 | 110.63 | 115.94 | 109.34 | 143027 |
| 1739403300 | 109.84 | -0.86 | -0.78 | 109.055 | 109.91 | 107.48 | 167844 |
| 1739316900 | 110.7 | 0.45 | 0.41 | 110.73 | 111.915 | 108.9695 | 181315 |
| 1739230500 | 110.25 | -2.19 | -1.95 | 112.85 | 112.85 | 108.39 | 213510 |
| 1738971300 | 112.44 | 4.83 | 4.49 | 106.8 | 112.66 | 106.77 | 165548 |
| 1738884900 | 107.61 | 1.46 | 1.38 | 107.04 | 108.29 | 106.515 | 197535 |
| 1738798500 | 106.15 | 0.73 | 0.69 | 105.52 | 106.61 | 104.19 | 366919 |
| 1738712100 | 105.42 | -1.15 | -1.08 | 106.4 | 107.85 | 105.19 | 136937 |
| 1738625700 | 106.57 | -0.6 | -0.56 | 105.61 | 107.81 | 104.555 | 167124 |
| 1738366500 | 107.17 | -1.88 | -1.72 | 108.75 | 109.3849 | 106.345 | 172804 |
| 1738280100 | 109.05 | 2.78 | 2.62 | 107.23 | 109.27 | 107.17 | 143478 |
| 1738193700 | 106.27 | -1.5 | -1.39 | 106.9 | 108.07 | 105.7002 | 186080 |
| 1738107300 | 107.77 | 2.99 | 2.85 | 104.64 | 110.35 | 104.64 | 226523 |
| 1738020900 | 104.78 | 3.91 | 3.88 | 100.87 | 107.25 | 100.585 | 298989 |
| 1737761700 | 100.87 | -2.38 | -2.31 | 101.85 | 102.7 | 100.29 | 236504 |
| 1737675300 | 103.25 | 0 | 0.00 | 103.25 | 103.25 | 103.25 | 0 |
| 1737588900 | 103.25 | -3.07 | -2.89 | 106.38 | 106.89 | 102.93 | 223438 |
| 1737502500 | 106.32 | -4.03 | -3.65 | 105.25 | 106.53 | 102.755 | 290512 |
| 1737156900 | 110.35 | -4.24 | -3.70 | 115.64 | 115.95 | 110.2401 | 257884 |
| 1737070500 | 114.59 | 3.76 | 3.39 | 111.15 | 115.02 | 110.62 | 208426 |
| 1736984100 | 110.83 | 4.42 | 4.15 | 108.68 | 111.26 | 106.98 | 340526 |
| 1736897700 | 106.41 | 2.5 | 2.41 | 103 | 106.705 | 102.4408 | 282260 |
| 1736811300 | 103.91 | 5.32 | 5.40 | 96.72 | 103.945 | 95.68 | 401020 |
| 1736552100 | 98.59 | -5.13 | -4.95 | 102 | 102.45 | 98.4 | 267598 |
| 1736379300 | 103.72 | -1.25 | -1.19 | 103.35 | 104.91 | 102.56 | 151115 |
| 1736292900 | 104.97 | 1.53 | 1.48 | 103.915 | 105.08 | 102.205 | 220493 |
| 1736206500 | 103.44 | -3.37 | -3.16 | 108.345 | 108.345 | 103.25 | 182063 |
| 1735947300 | 106.81 | 1.61 | 1.53 | 106.42 | 107.37 | 104.56 | 141564 |
| 1735860900 | 105.2 | -2.02 | -1.88 | 108.265 | 108.265 | 103.94 | 162047 |
| 1735688100 | 107.22 | 3.15 | 3.03 | 104.67 | 107.47 | 104.185 | 239873 |
| 1735601700 | 104.07 | -0.09 | -0.09 | 103.64 | 104.88 | 101.585 | 163040 |
| 1735342500 | 104.16 | -1.91 | -1.80 | 105.05 | 105.78 | 102.95 | 166423 |
| 1735256100 | 106.07 | 1.13 | 1.08 | 104.94 | 106.71 | 104.335 | 333408 |
| 1735077840 | 104.94 | 0.51 | 0.49 | 104.36 | 105.95 | 103.44 | 193525 |
| 1734996900 | 104.43 | -1.76 | -1.66 | 105.1 | 107.01 | 103.38 | 239301 |
| 1734737700 | 106.19 | -1.5 | -1.39 | 107.08 | 110.085 | 105.5 | 621798 |
| 1734651300 | 107.69 | -0.2 | -0.19 | 109.285 | 110.345 | 107.4 | 256945 |
| 1734564900 | 107.89 | -6.53 | -5.71 | 114.49 | 115.24 | 107.28 | 257491 |
| 1734478500 | 114.42 | -0.52 | -0.45 | 114.625 | 115.865 | 112.68 | 182028 |
| 1734392100 | 114.94 | -0.29 | -0.25 | 115.71 | 117.43 | 113.38 | 167329 |
| 1734132900 | 115.23 | -0.77 | -0.66 | 116.27 | 118.195 | 114.77 | 187923 |
| 1734046500 | 116 | -1.11 | -0.95 | 117.85 | 117.92 | 115.81 | 181710 |
| 1733960100 | 117.11 | -0.22 | -0.19 | 118.4 | 118.72 | 116.035 | 215268 |
| 1733873700 | 117.33 | -2.64 | -2.20 | 118.46 | 121.19 | 116.26 | 210757 |
| 1733787300 | 119.97 | -4.12 | -3.32 | 123.34 | 123.895 | 119.09 | 263536 |
| 1733528100 | 124.09 | -0.7 | -0.56 | 125.7 | 126.31 | 122.63 | 134059 |
| 1733441700 | 124.79 | -0.67 | -0.53 | 126.38 | 126.76 | 124.315 | 112858 |
| 1733355300 | 125.46 | -0.18 | -0.14 | 126.09 | 127.905 | 123.6169 | 120736 |
| 1733268900 | 125.64 | 2.15 | 1.74 | 123.86 | 125.89 | 121.85 | 201844 |
| 1733182500 | 123.49 | -2.63 | -2.09 | 125.31 | 125.31 | 122.4792 | 196129 |
