Hot Features
프리미엄
Goosehead Insurance Inc (GSHD)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.66 | 4.92730913206 | 114.87 | 127.5 | 113 | 618909 | 122.41956211 | CS |
| 4 | 14.51 | 13.6860969628 | 106.02 | 127.5 | 104.19 | 313289 | 116.54603325 | CS |
| 12 | -0.21 | -0.173927447408 | 120.74 | 127.5 | 95.68 | 263077 | 111.22333086 | CS |
| 26 | 36.51 | 43.4539395382 | 84.02 | 130.39 | 79.69 | 255238 | 106.3279391 | CS |
| 52 | 47.14 | 64.2321842213 | 73.39 | 130.39 | 50.47 | 282874 | 84.5182418 | CS |
| 156 | 51.12 | 73.6493300677 | 69.41 | 130.39 | 29.225 | 278549 | 66.23007235 | CS |
| 260 | 62.22 | 106.705539359 | 58.31 | 181.3 | 29.225 | 241921 | 77.62453876 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 120.53 | -2.68 | -2.18 | 123.44 | 126.95 | 120.41 | 394552 |
| 1740785700 | 123.21 | 1.61 | 1.32 | 122.89 | 123.22 | 115.93 | 1029694 |
| 1740699300 | 121.6 | -1.22 | -0.99 | 123.02 | 126 | 121.525 | 339760 |
| 1740612900 | 122.82 | 0.37 | 0.30 | 121.46 | 125.08 | 120.9884 | 458316 |
| 1740526500 | 122.45 | 16.8 | 15.90 | 114.87 | 127.5 | 113 | 872225 |
| 1740440100 | 105.65 | -1.03 | -0.97 | 107.52 | 108.695 | 104.52 | 227544 |
| 1740180900 | 106.68 | -3.47 | -3.15 | 111.02 | 111.02 | 105.46 | 271839 |
| 1740094500 | 110.15 | -4.53 | -3.95 | 113.8 | 113.87 | 109.865 | 137761 |
| 1740008100 | 114.68 | -2.63 | -2.24 | 116.53 | 116.98 | 112.44 | 253341 |
| 1739921700 | 117.31 | 2.13 | 1.85 | 115.76 | 118.51 | 115.585 | 206760 |
| 1739576100 | 115.18 | -0.2 | -0.17 | 115.8 | 116.37 | 113.38 | 165229 |
| 1739489700 | 115.38 | 5.54 | 5.04 | 110.63 | 115.94 | 109.34 | 143027 |
| 1739403300 | 109.84 | -0.86 | -0.78 | 108.76 | 109.91 | 107.48 | 170999 |
| 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 | 107.58 | 112.66 | 106.63 | 183604 |
| 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 | 106.02 | 107.85 | 105.19 | 138566 |
| 1738625700 | 106.57 | -0.6 | -0.56 | 105.2 | 107.81 | 104.555 | 179729 |
| 1738366500 | 107.17 | -1.88 | -1.72 | 108.745 | 109.3849 | 106.345 | 169997 |
| 1738280100 | 109.05 | 2.78 | 2.62 | 107.23 | 109.27 | 107.17 | 142453 |
| 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 | 105.56 | 106.53 | 102.755 | 293207 |
| 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 | 101.66 | 102.45 | 98.4 | 272937 |
| 1736379300 | 103.72 | -1.25 | -1.19 | 104 | 104.91 | 102.56 | 153463 |
| 1736292900 | 104.97 | 1.53 | 1.48 | 103.66 | 105.08 | 102.205 | 221620 |
| 1736206500 | 103.44 | -3.37 | -3.16 | 106.69 | 108.345 | 103.25 | 183373 |
| 1735947300 | 106.81 | 1.61 | 1.53 | 104.98 | 107.37 | 104.56 | 144734 |
| 1735860900 | 105.2 | -2.02 | -1.88 | 107.84 | 108.265 | 103.94 | 162875 |
| 1735688100 | 107.22 | 3.15 | 3.03 | 104.67 | 107.47 | 104.185 | 239873 |
| 1735601700 | 104.07 | -0.09 | -0.09 | 103.37 | 104.88 | 101.585 | 164958 |
| 1735342500 | 104.16 | -1.91 | -1.80 | 105.98 | 106.37 | 102.95 | 168694 |
| 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 | 106.2 | 107.01 | 103.38 | 241188 |
| 1734737700 | 106.19 | -1.5 | -1.39 | 106.62 | 110.085 | 105.5 | 654695 |
| 1734651300 | 107.69 | -0.2 | -0.19 | 108.62 | 111.7 | 107.4 | 260161 |
| 1734564900 | 107.89 | -6.53 | -5.71 | 114.42 | 115.24 | 107.28 | 258909 |
| 1734478500 | 114.42 | -0.52 | -0.45 | 114.08 | 115.865 | 112.68 | 183300 |
| 1734392100 | 114.94 | -0.29 | -0.25 | 115 | 117.43 | 113.38 | 168863 |
| 1734132900 | 115.23 | -0.77 | -0.66 | 116.27 | 118.195 | 114.77 | 187994 |
| 1734046500 | 116 | -1.11 | -0.95 | 117.39 | 117.92 | 115.81 | 183225 |
| 1733960100 | 117.11 | -0.22 | -0.19 | 118.4 | 118.72 | 116.035 | 215377 |
| 1733873700 | 117.33 | -2.64 | -2.20 | 120.74 | 121.59 | 116.26 | 213448 |
| 1733787300 | 119.97 | -4.12 | -3.32 | 123.86 | 124.05 | 119.09 | 266196 |
| 1733528100 | 124.09 | -0.7 | -0.56 | 125.85 | 126.31 | 122.63 | 135313 |
| 1733441700 | 124.79 | -0.67 | -0.53 | 125.19 | 126.76 | 124.315 | 113778 |
| 1733355300 | 125.46 | -0.18 | -0.14 | 126.09 | 127.905 | 123.6169 | 121177 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
