U.S. markets open in 3 hours 46 minutes
F S&P 500
5,198.75 -14.00 (-0.27%) F Dow Jones
39,103.00 -92.00 (-0.23%) F Nasdaq
18,124.75 -61.75 (-0.34%) E-mini Russell 2000 Index Futur
2,055.50 -9.30 (-0.45%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,315.90 -6.40 (-0.28%)
GigaCloud Technology Inc. (GCT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 39.00 | 39.65 | 37.74 | 39.14 | 39.14 | 2,076,700 |
| 07 may 2024 | 39.23 | 41.05 | 36.90 | 40.09 | 40.09 | 2,768,100 |
| 06 may 2024 | 38.00 | 41.31 | 37.80 | 41.11 | 41.11 | 3,606,400 |
| 03 may 2024 | 35.25 | 37.64 | 34.68 | 37.27 | 37.27 | 2,968,000 |
| 02 may 2024 | 32.80 | 34.95 | 31.71 | 34.70 | 34.70 | 2,326,400 |
| 01 may 2024 | 31.78 | 32.68 | 30.76 | 31.98 | 31.98 | 1,805,300 |
| 30 abr 2024 | 33.60 | 33.60 | 30.75 | 31.79 | 31.79 | 2,988,800 |
| 29 abr 2024 | 35.40 | 35.68 | 33.19 | 33.98 | 33.98 | 2,448,900 |
| 26 abr 2024 | 36.26 | 37.46 | 35.17 | 35.35 | 35.35 | 1,787,900 |
| 25 abr 2024 | 35.13 | 36.98 | 33.78 | 36.36 | 36.36 | 1,601,900 |
| 24 abr 2024 | 37.10 | 37.65 | 35.50 | 35.91 | 35.91 | 2,272,000 |
| 23 abr 2024 | 38.00 | 39.19 | 35.01 | 37.00 | 37.00 | 3,809,800 |
| 22 abr 2024 | 34.90 | 37.20 | 34.04 | 37.09 | 37.09 | 2,673,200 |
| 19 abr 2024 | 36.76 | 37.38 | 33.85 | 34.69 | 34.69 | 3,156,700 |
| 18 abr 2024 | 34.72 | 38.58 | 33.77 | 36.81 | 36.81 | 3,816,300 |
| 17 abr 2024 | 35.85 | 36.75 | 33.51 | 34.96 | 34.96 | 2,698,400 |
| 16 abr 2024 | 32.31 | 35.64 | 31.40 | 35.09 | 35.09 | 3,153,700 |
| 15 abr 2024 | 33.36 | 34.73 | 31.10 | 32.47 | 32.47 | 3,557,200 |
| 12 abr 2024 | 33.16 | 33.29 | 31.34 | 31.75 | 31.75 | 1,804,200 |
| 11 abr 2024 | 31.93 | 34.78 | 31.68 | 33.79 | 33.79 | 2,919,900 |
| 10 abr 2024 | 30.79 | 32.38 | 30.50 | 31.02 | 31.02 | 1,466,400 |
| 09 abr 2024 | 33.41 | 33.50 | 31.04 | 31.59 | 31.59 | 2,055,900 |
| 08 abr 2024 | 35.10 | 35.51 | 31.50 | 33.49 | 33.49 | 2,506,800 |
| 05 abr 2024 | 34.31 | 36.36 | 34.04 | 34.75 | 34.75 | 2,867,900 |
| 04 abr 2024 | 36.48 | 38.21 | 33.41 | 33.58 | 33.58 | 4,404,100 |
| 03 abr 2024 | 33.70 | 36.95 | 33.65 | 35.65 | 35.65 | 5,213,900 |
| 02 abr 2024 | 30.70 | 33.69 | 29.54 | 33.25 | 33.25 | 3,362,100 |
| 01 abr 2024 | 26.72 | 31.13 | 26.66 | 30.79 | 30.79 | 3,627,900 |
| 28 mar 2024 | 28.00 | 28.88 | 26.62 | 26.72 | 26.72 | 2,633,000 |
| 27 mar 2024 | 25.70 | 26.84 | 25.12 | 26.16 | 26.16 | 2,294,000 |
| 26 mar 2024 | 27.59 | 27.70 | 25.34 | 25.60 | 25.60 | 3,239,200 |
| 25 mar 2024 | 27.10 | 28.34 | 26.75 | 27.71 | 27.71 | 2,354,200 |
| 22 mar 2024 | 30.23 | 30.37 | 26.72 | 26.91 | 26.91 | 3,253,600 |
| 21 mar 2024 | 29.58 | 31.73 | 28.51 | 30.47 | 30.47 | 3,428,900 |
| 20 mar 2024 | 30.33 | 31.51 | 27.81 | 28.88 | 28.88 | 4,541,100 |
| 19 mar 2024 | 32.42 | 32.42 | 28.38 | 29.52 | 29.52 | 6,026,800 |
| 18 mar 2024 | 40.05 | 41.00 | 33.11 | 34.21 | 34.21 | 8,432,700 |
| 15 mar 2024 | 39.31 | 45.18 | 34.41 | 43.15 | 43.15 | 9,001,900 |
| 14 mar 2024 | 38.25 | 39.12 | 34.35 | 34.99 | 34.99 | 2,676,600 |
| 13 mar 2024 | 37.99 | 39.40 | 36.35 | 37.90 | 37.90 | 2,200,600 |
| 12 mar 2024 | 32.45 | 37.01 | 32.02 | 36.84 | 36.84 | 2,355,300 |
| 11 mar 2024 | 34.00 | 35.41 | 30.54 | 30.84 | 30.84 | 2,220,700 |
| 08 mar 2024 | 34.13 | 36.67 | 33.05 | 34.38 | 34.38 | 1,936,600 |
| 07 mar 2024 | 36.71 | 37.25 | 33.54 | 33.90 | 33.90 | 2,365,000 |
| 06 mar 2024 | 39.71 | 39.78 | 35.62 | 36.64 | 36.64 | 1,866,300 |
| 05 mar 2024 | 39.71 | 39.92 | 32.96 | 37.66 | 37.66 | 3,398,600 |
| 04 mar 2024 | 42.08 | 43.56 | 39.72 | 40.46 | 40.46 | 2,713,000 |
| 01 mar 2024 | 38.00 | 40.49 | 37.27 | 39.46 | 39.46 | 2,086,900 |
| 29 feb 2024 | 34.66 | 38.00 | 34.12 | 37.45 | 37.45 | 2,561,300 |
| 28 feb 2024 | 35.28 | 35.33 | 32.75 | 34.03 | 34.03 | 1,359,800 |
| 27 feb 2024 | 33.99 | 36.14 | 33.75 | 34.98 | 34.98 | 1,906,500 |
| 26 feb 2024 | 33.21 | 34.55 | 31.12 | 33.42 | 33.42 | 1,722,200 |
| 23 feb 2024 | 34.11 | 35.70 | 30.50 | 32.31 | 32.31 | 2,691,800 |
| 22 feb 2024 | 29.20 | 35.47 | 28.16 | 34.91 | 34.91 | 4,236,400 |
| 21 feb 2024 | 27.24 | 28.30 | 26.04 | 27.43 | 27.43 | 2,372,500 |
| 20 feb 2024 | 35.12 | 35.30 | 20.20 | 25.96 | 25.96 | 6,764,300 |
| 16 feb 2024 | 32.03 | 36.19 | 32.00 | 34.50 | 34.50 | 2,756,900 |
| 15 feb 2024 | 32.72 | 32.97 | 30.51 | 32.48 | 32.48 | 1,853,800 |
| 14 feb 2024 | 33.00 | 33.33 | 31.26 | 32.74 | 32.74 | 1,849,500 |
| 13 feb 2024 | 30.65 | 33.07 | 28.56 | 31.54 | 31.54 | 2,756,100 |
| 12 feb 2024 | 30.00 | 32.74 | 29.86 | 31.54 | 31.54 | 2,597,500 |
| 09 feb 2024 | 29.95 | 30.45 | 28.44 | 29.28 | 29.28 | 1,723,900 |
| 08 feb 2024 | 28.50 | 29.93 | 27.50 | 29.70 | 29.70 | 1,822,800 |
| 07 feb 2024 | 28.40 | 29.16 | 27.40 | 28.81 | 28.81 | 1,545,600 |
| 06 feb 2024 | 29.00 | 29.92 | 26.63 | 28.16 | 28.16 | 3,000,300 |
| 05 feb 2024 | 25.29 | 28.37 | 24.90 | 27.88 | 27.88 | 4,291,200 |
| 02 feb 2024 | 24.88 | 25.45 | 24.25 | 25.00 | 25.00 | 1,579,700 |
| 01 feb 2024 | 22.35 | 24.86 | 22.35 | 24.68 | 24.68 | 2,270,900 |
| 31 ene 2024 | 22.59 | 24.20 | 21.74 | 22.22 | 22.22 | 1,909,200 |
| 30 ene 2024 | 22.19 | 23.28 | 21.25 | 22.99 | 22.99 | 1,822,500 |
| 29 ene 2024 | 24.94 | 25.62 | 21.85 | 22.65 | 22.65 | 3,771,200 |
| 26 ene 2024 | 23.57 | 26.28 | 23.50 | 25.62 | 25.62 | 3,517,600 |
| 25 ene 2024 | 21.91 | 23.53 | 21.55 | 23.29 | 23.29 | 2,243,800 |
| 24 ene 2024 | 22.75 | 23.87 | 21.56 | 21.75 | 21.75 | 3,020,600 |
| 23 ene 2024 | 21.24 | 22.74 | 20.90 | 22.03 | 22.03 | 2,662,500 |
| 22 ene 2024 | 19.93 | 20.85 | 18.12 | 20.77 | 20.77 | 2,551,200 |
| 19 ene 2024 | 22.00 | 22.16 | 19.57 | 19.90 | 19.90 | 3,727,400 |
| 18 ene 2024 | 22.85 | 24.09 | 21.61 | 22.16 | 22.16 | 3,790,900 |
| 17 ene 2024 | 20.80 | 22.29 | 20.05 | 22.16 | 22.16 | 2,736,600 |
| 16 ene 2024 | 20.70 | 21.25 | 18.75 | 21.11 | 21.11 | 2,769,000 |
| 12 ene 2024 | 20.81 | 20.97 | 19.31 | 20.11 | 20.11 | 2,031,000 |
| 11 ene 2024 | 22.15 | 23.21 | 18.02 | 20.44 | 20.44 | 5,346,400 |
| 10 ene 2024 | 24.13 | 26.45 | 21.00 | 21.69 | 21.69 | 7,998,700 |
| 09 ene 2024 | 22.00 | 24.01 | 21.17 | 23.47 | 23.47 | 3,879,700 |
| 08 ene 2024 | 20.25 | 23.35 | 20.18 | 22.00 | 22.00 | 4,334,600 |
| 05 ene 2024 | 20.10 | 21.29 | 19.13 | 20.15 | 20.15 | 2,612,200 |
| 04 ene 2024 | 19.54 | 21.25 | 18.94 | 20.47 | 20.47 | 3,384,800 |
| 03 ene 2024 | 19.97 | 20.41 | 17.41 | 18.58 | 18.58 | 3,194,500 |
| 02 ene 2024 | 18.61 | 20.93 | 18.22 | 20.06 | 20.06 | 3,948,800 |
| 29 dic 2023 | 18.49 | 19.04 | 17.76 | 18.30 | 18.30 | 2,012,300 |
| 28 dic 2023 | 18.77 | 19.50 | 17.36 | 18.00 | 18.00 | 2,098,600 |
| 27 dic 2023 | 17.00 | 18.40 | 16.23 | 18.22 | 18.22 | 2,449,800 |
| 26 dic 2023 | 15.40 | 17.17 | 15.18 | 16.46 | 16.46 | 2,278,100 |
| 22 dic 2023 | 14.94 | 15.97 | 14.57 | 14.86 | 14.86 | 1,016,600 |
| 21 dic 2023 | 15.50 | 15.70 | 14.90 | 14.90 | 14.90 | 890,000 |
| 20 dic 2023 | 16.02 | 16.30 | 14.70 | 14.91 | 14.91 | 2,627,800 |
| 19 dic 2023 | 16.24 | 16.88 | 15.14 | 16.52 | 16.52 | 2,682,700 |
| 18 dic 2023 | 13.39 | 15.58 | 13.29 | 15.56 | 15.56 | 2,053,400 |
| 15 dic 2023 | 13.00 | 13.25 | 12.75 | 13.08 | 13.08 | 928,200 |
| 14 dic 2023 | 13.40 | 13.72 | 12.66 | 13.14 | 13.14 | 1,641,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.