wto, 11 lut 2025, 6:49 CET, NY 0:49, Londyn 5:49, Tokio 14:49, ^SPX +0.67%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-02-11 | 2025-02-10 | 2025-02-09 | 2025-02-08 | 2025-02-07
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 386 | First | Previous | Next 25 | Last
G.US
GENPACT
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
GABELLI EQUITY TRUST
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
GERMAN AMERICAN BANCORP
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
GABELLI EQUITY TRUST
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
THE GABELLI EQUITY TRUST
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
GABELLI EQUITY TRUST
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
GAIA
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
GLADSTONE INVESTMENT
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
GALECTIN THERAPEUTICS
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
GAMBLING.COM GROUP
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
GAMESQUARE HOLDINGS
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
GAN
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
GAIN THERAPEUTICS
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
GAP
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
STEALTHGAS
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
MARBLEGATE ACQUISITION
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
MARBLEGATE ACQUISITION
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
1 - 25 from 386 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote


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