| wto, 11 lut 2025, 6:49 CET, NY 0:49, Londyn 5:49, Tokio 14:49, ^SPX +0.67% My | Indices | Currencies | Commodities | Stocks | Bonds | Macro |
| |
| AutoQuote - system automatycznej aktualizacji kwotowań, wykresów oraz innych treści strony.
· ON - System włączony (domyślnie) · OFF - System wyłączony
System aktywny jest przez 20 minut. Aby włączyć go ponownie odśwież stronę
Jeśli zauważysz problem zgłoś go nam
|
|
AQ | |
| 1 - 25 from 386 | First | Previous | Next 25 | Last |
G.US | | Open: 54.9750 | High/Low: 55.3300 54.1450 | Last: 54.4400 | Change: -0.5100 (-0.93%) | | Date: Feb 10 22:00:11 | 52W High/Low: 56.7600 30.2300 | Prev.: 54.9500 | 52W Change: +18.3800 (+50.97%) | Volume: 2.64m | Turnover: 106m | No. Trades: 10.6k | |
GAB.US | | Open: 5.5600 | High/Low: 5.5776 5.5200 | Last: 5.5400 | Change: +0.0100 (+0.18%) | | Date: Feb 10 22:00:11 | 52W High/Low: 5.8500 5.0900 | Prev.: 5.5300 | 52W Change: +0.2500 (+4.73%) | Volume: 285k | Turnover: 1.45m | No. Trades: 421 | |
GABC.US | | Open: 40.2500 | High/Low: 40.2500 39.4932 | Last: 39.9400 | Change: -0.3900 (-0.97%) | | Date: Feb 10 22:00:11 | 52W High/Low: 47.0800 30.6600 | Prev.: 40.3300 | 52W Change: +6.6700 (+20.05%) | Volume: 117k | Turnover: 2.72m | No. Trades: 351 | |
GAB_G.US | | Open: 21.1800 | High/Low: 21.4200 21.1800 | Last: 21.2900 | Change: +0.0200 (+0.09%) | | Date: Feb 10 21:35:03 | 52W High/Low: 24.2000 20.8800 | Prev.: 21.2700 | 52W Change: -0.6000 (-2.74%) | Volume: 3.07k | Turnover: 25k | No. Trades: 9 | |
GAB_H.US | | Open: 21.3000 | High/Low: 21.3600 21.2600 | Last: 21.3000 | Change: +0.0400 (+0.19%) | | Date: Feb 10 21:50:53 | 52W High/Low: 24.2400 20.8361 | Prev.: 21.2600 | 52W Change: -0.6800 (-3.09%) | Volume: 3.48k | Turnover: 35.2k | No. Trades: 10 | |
GAB_K.US | | Open: 21.3700 | High/Low: 21.4327 21.3605 | Last: 21.4327 | Change: +0.0660 (+0.31%) | | Date: Feb 10 20:36:47 | 52W High/Low: 24.2475 20.8200 | Prev.: 21.3667 | 52W Change: -0.6914 (-3.13%) | Volume: 1.18k | Turnover: 17.1k | No. Trades: 3 | |
GAEM.US | SIMPLIFY GAMMA EMERGING MARKET BOND ETF | |
| Open: 25.3266 | High/Low: 25.3800 25.3266 | Last: 25.3500 | Change:
| | Date: Feb 4 21:52:18 | 52W High/Low: 26.4100 24.9000 | Prev.:
| 52W Change: +0.3123 (+1.25%) | Volume:
| Turnover:
| No. Trades:
| |
GAIA.US | | Open: 5.0100 | High/Low: 5.0600 4.8700 | Last: 5.0000 | Change: -0.0100 (-0.20%) | | Date: Feb 10 22:00:11 | 52W High/Low: 6.5300 2.7800 | Prev.: 5.0100 | 52W Change: +1.9500 (+63.93%) | Volume: 32.1k | Turnover: 128k | No. Trades: 126 | |
GAIN.US | | Open: 13.530 | High/Low: 13.550 13.450 | Last: 13.520 | Change: -0.040 (-0.29%) | | Date: Feb 10 22:00:11 | 52W High/Low: 14.850 12.464 | Prev.: 13.560 | 52W Change: -0.450 (-3.22%) | Volume: 67.8k | Turnover: 686k | No. Trades: 173 | |
GAINI.US | GLADSTONE INVESTMENT CORP. | |
| Open: 25.4500 | High/Low: 25.4500 25.2499 | Last: 25.3000 | Change: -0.0200 (-0.08%) | | Date: Feb 10 22:00:11 | 52W High/Low: 25.5000 25.0900 | Prev.: 25.3200 | 52W Change: +0.0500 (+0.20%) | Volume: 46.3k | Turnover: 1.05m | No. Trades: 237 | |
GAINL.US | GLADSTONE INVESTMENT CORP | |
| Open: 25.7300 | High/Low: 25.8000 25.6600 | Last: 25.7000 | Change: -0.0500 (-0.19%) | | Date: Feb 10 21:59:38 | 52W High/Low: 27.1300 25.2500 | Prev.: 25.7500 | 52W Change: +0.2500 (+0.98%) | Volume: 2.19k | Turnover: 33k | No. Trades: 11 | |
GAINN.US | GLADSTONE INVESTMENT CORP | |
| Open: 24.6700 | High/Low: 24.6700 24.5500 | Last: 24.6200 | Change: -0.0100 (-0.04%) | | Date: Feb 10 21:44:57 | 52W High/Low: 25.2800 23.6722 | Prev.: 24.6300 | 52W Change: +0.6200 (+2.58%) | Volume: 4.5k | Turnover: 61k | No. Trades: 13 | |
GAINZ.US | GLADSTONE INVESTMENT CORP | |
| Open: 23.3900 | High/Low: 23.3900 23.3899 | Last: 23.3900 | Change: +0.0200 (+0.09%) | | Date: Feb 10 21:55:12 | 52W High/Low: 24.1600 22.4500 | Prev.: 23.3700 | 52W Change: +0.5600 (+2.45%) | Volume: 3.76k | Turnover: 71.8k | No. Trades: 12 | |
GALT.US | | Open: 1.3000 | High/Low: 1.3300 1.2300 | Last: 1.3000 | Change: -0.0100 (-0.76%) | | Date: Feb 10 22:00:10 | 52W High/Low: 4.2684 0.7260 | Prev.: 1.3100 | 52W Change: -0.3600 (-21.69%) | Volume: 434k | Turnover: 533k | No. Trades: 580 | |
GAM.US | GENERAL AMERICAN INVESTORS | |
| Open: 52.8350 | High/Low: 52.8350 52.2500 | Last: 52.4100 | Change: -0.0600 (-0.11%) | | Date: Feb 10 22:00:11 | 52W High/Low: 53.8789 40.3297 | Prev.: 52.4700 | 52W Change: +11.4020 (+27.80%) | Volume: 53.9k | Turnover: 2.42m | No. Trades: 200 | |
GAMB.US | | Open: 16.4950 | High/Low: 16.5850 15.4400 | Last: 15.9850 | Change: -0.1950 (-1.21%) | | Date: Feb 10 22:00:10 | 52W High/Low: 16.7800 7.5150 | Prev.: 16.1800 | 52W Change: +6.6250 (+70.78%) | Volume: 655k | Turnover: 8.25m | No. Trades: 2.2k | |
GAME.US | | Open: 0.87110 | High/Low: 0.94160 0.85000 | Last: 0.86650 | Change: -0.02340 (-2.63%) | | Date: Feb 10 21:59:02 | 52W High/Low: 2.25000 0.65000 | Prev.: 0.88990 | 52W Change: -0.69350 (-44.46%) | Volume: 243k | Turnover: 197k | No. Trades: 353 | |
GAM_B.US | GENERAL AMERICAN INVESTORS COM | |
| Open: 25.3300 | High/Low: 25.3500 25.1698 | Last: 25.2700 | Change: +0.0350 (+0.14%) | | Date: Feb 10 20:39:05 | 52W High/Low: 26.2400 24.5400 | Prev.: 25.2350 | 52W Change: +0.2300 (+0.92%) | Volume: 5.99k | Turnover: 105k | No. Trades: 18 | |
GAN.US | | Open: 1.8100 | High/Low: 1.8300 1.7800 | Last: 1.7800 | Change: -0.0400 (-2.20%) | | Date: Feb 10 22:00:11 | 52W High/Low: 1.9000 1.1700 | Prev.: 1.8200 | 52W Change: +0.2300 (+14.84%) | Volume: 480k | Turnover: 704k | No. Trades: 819 | |
GANX.US | | Open: 2.6000 | High/Low: 2.6000 2.4000 | Last: 2.5100 | Change: -0.1000 (-3.83%) | | Date: Feb 10 22:00:11 | 52W High/Low: 5.2999 0.8900 | Prev.: 2.6100 | 52W Change: -2.2700 (-47.49%) | Volume: 201k | Turnover: 462k | No. Trades: 740 | |
GAP.US | | Open: 22.7000 | High/Low: 22.8200 22.4000 | Last: 22.6000 | Change: +0.1100 (+0.49%) | | Date: Feb 10 22:00:11 | 52W High/Low: 30.7500 18.7240 | Prev.: 22.4900 | 52W Change: +2.0400 (+9.92%) | Volume: 5.19m | Turnover: 94.7m | No. Trades: 19.4k | |
GARP.US | ISHARES MSCI USA QUALITY GARP ETF | |
| Open: 58.5000 | High/Low: 58.8470 58.5000 | Last: 58.7700 | Change: +0.6300 (+1.08%) | | Date: Feb 10 22:00:09 | 52W High/Low: 59.4700 43.8600 | Prev.: 58.1400 | 52W Change: +13.5100 (+29.85%) | Volume: 70.6k | Turnover: 3.39m | No. Trades: 340 | |
GASS.US | | Open: 5.6500 | High/Low: 5.7100 5.6000 | Last: 5.6800 | Change: +0.0400 (+0.71%) | | Date: Feb 10 22:00:11 | 52W High/Low: 8.8400 4.8200 | Prev.: 5.6400 | 52W Change: -1.4300 (-20.11%) | Volume: 83.9k | Turnover: 419k | No. Trades: 237 | |
GATE.US | | Open: 10.8600 | High/Low: 10.8600 10.8600 | Last: 10.8600 | Change:
| | Date: Jan 16 21:09:58 | 52W High/Low: 12.3000 10.3999 | Prev.:
| 52W Change: +0.3600 (+3.43%) | Volume:
| Turnover:
| No. Trades:
| |
GATEU.US | | Open: 10.92 | High/Low: 10.92 10.92 | Last: 10.92 | Change: 0.00 (0.00%) | | Date: Feb 10 18:46:22 | 52W High/Low: 11.01 10.92 R | Prev.: 10.92 | 52W Change: -0.09 (-0.82%) | Volume: 100 | Turnover: 1.09k | No. Trades: 1 | |
| | |
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |