Global Industrial Company (GIC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.16

+0.08

(+0.23%)

A partir del 09:42AM EDT. Mercado abierto.

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
09 may 2024	35.11	35.16	35.16	35.16	35.16	1,736
08 may 2024	34.53	35.32	34.50	35.08	35.08	66,700
07 may 2024	34.95	35.20	34.60	34.73	34.73	44,100
06 may 2024	35.00	35.24	34.78	34.98	34.98	62,400
03 may 2024	35.50	35.50	34.64	34.79	34.79	84,900
02 may 2024	34.59	35.12	34.12	35.09	35.09	123,000
01 may 2024	37.00	37.69	34.18	34.52	34.52	224,700
30 abr 2024	39.30	39.30	38.43	38.51	38.51	78,800
29 abr 2024	40.06	40.34	39.31	39.40	39.40	61,700
26 abr 2024	40.46	40.74	40.05	40.19	40.19	42,200
25 abr 2024	40.62	40.71	40.12	40.45	40.45	62,000
24 abr 2024	40.95	41.33	40.50	40.96	40.96	72,300
23 abr 2024	40.38	41.38	40.38	41.30	41.30	52,700
22 abr 2024	40.78	40.78	40.33	40.37	40.37	154,300
19 abr 2024	40.15	40.60	40.01	40.52	40.52	56,200
18 abr 2024	40.39	40.65	39.99	40.17	40.17	56,900
17 abr 2024	41.18	41.18	39.99	39.99	39.99	52,300
16 abr 2024	41.00	41.40	40.67	40.91	40.91	48,000
15 abr 2024	41.88	42.45	41.04	41.30	41.30	48,400
12 abr 2024	42.14	42.25	41.71	41.81	41.81	44,200
11 abr 2024	42.87	42.87	42.12	42.25	42.25	84,200
10 abr 2024	43.52	43.54	42.25	42.66	42.66	89,900
09 abr 2024	44.65	44.70	43.59	44.28	44.28	57,800
08 abr 2024	45.58	45.64	44.64	44.66	44.66	43,800
05 abr 2024	45.02	45.63	44.79	45.31	45.31	217,000
04 abr 2024	44.87	45.69	44.43	44.96	44.96	87,200
03 abr 2024	44.95	45.27	44.33	44.48	44.48	74,500
02 abr 2024	43.78	45.00	43.37	44.97	44.97	85,400
01 abr 2024	44.85	44.93	43.83	43.95	43.95	51,200
28 mar 2024	45.18	45.57	44.66	44.78	44.78	77,100
27 mar 2024	45.18	45.36	44.68	45.00	45.00	99,800
26 mar 2024	45.24	45.75	45.12	45.13	45.13	77,900
25 mar 2024	45.69	45.80	45.02	45.02	45.02	75,500
22 mar 2024	46.84	46.84	45.73	45.74	45.74	118,500
21 mar 2024	46.92	46.97	46.21	46.59	46.59	105,300
20 mar 2024	45.36	46.60	45.36	46.48	46.48	66,700
19 mar 2024	44.26	45.52	44.26	45.46	45.46	147,500
18 mar 2024	44.77	45.01	44.33	44.53	44.53	181,300
15 mar 2024	44.05	44.73	43.80	44.45	44.45	280,100
14 mar 2024	44.73	45.00	43.62	44.26	44.26	191,900
13 mar 2024	44.73	45.15	44.43	44.86	44.86	142,500
12 mar 2024	45.15	45.47	44.77	44.80	44.80	86,600
11 mar 2024	44.78	45.07	44.18	45.02	45.02	64,700
08 mar 2024	45.33	45.94	44.70	44.82	44.82	85,900
08 mar 2024	0.25 Dividendo
07 mar 2024	44.95	45.71	44.95	45.22	44.97	69,100
06 mar 2024	44.55	45.03	44.47	44.87	44.62	71,100
05 mar 2024	43.82	45.26	43.82	44.53	44.28	94,000
04 mar 2024	43.63	45.29	43.52	44.13	43.89	120,400
01 mar 2024	44.61	44.61	41.54	42.21	41.98	77,000
29 feb 2024	43.85	44.22	43.49	43.85	43.61	105,100
28 feb 2024	44.01	44.31	43.79	43.83	43.59	37,400
27 feb 2024	44.73	44.73	44.30	44.30	44.06	44,500
26 feb 2024	44.65	44.98	44.29	44.29	44.05	43,100
23 feb 2024	44.29	44.72	43.87	44.70	44.45	39,400
22 feb 2024	44.27	44.49	43.74	44.05	43.81	65,900
21 feb 2024	44.13	44.60	43.78	44.38	44.13	76,400
20 feb 2024	44.74	44.83	43.82	44.46	44.21	42,800
16 feb 2024	45.38	45.62	45.01	45.03	44.78	45,900
15 feb 2024	45.16	45.71	44.60	45.65	45.40	67,100
14 feb 2024	43.82	44.86	43.80	44.83	44.58	54,800
13 feb 2024	44.69	44.69	43.12	43.32	43.08	72,500
12 feb 2024	44.96	45.85	44.71	45.59	45.34	62,900
09 feb 2024	44.43	44.88	44.03	44.71	44.46	31,000
08 feb 2024	43.42	44.29	43.42	44.21	43.97	33,300
07 feb 2024	43.08	43.79	42.65	43.53	43.29	45,700
06 feb 2024	43.30	43.61	42.68	43.08	42.84	41,100
05 feb 2024	43.50	43.53	42.91	43.28	43.04	49,100
02 feb 2024	43.55	43.78	43.08	43.60	43.36	70,600
01 feb 2024	42.68	43.98	42.68	43.98	43.74	64,400
31 ene 2024	43.60	43.82	42.05	42.53	42.29	100,600
30 ene 2024	42.12	43.48	42.00	43.47	43.23	170,300
29 ene 2024	40.90	42.26	40.59	42.19	41.96	334,200
26 ene 2024	41.15	41.93	40.16	40.34	40.12	149,000
25 ene 2024	40.41	41.26	40.03	40.75	40.52	234,300
24 ene 2024	40.65	41.05	39.83	39.98	39.76	57,100
23 ene 2024	40.00	40.58	39.00	40.15	39.93	370,200
22 ene 2024	38.39	39.81	38.37	39.76	39.54	337,100
19 ene 2024	38.34	38.49	37.83	38.32	38.11	27,100
18 ene 2024	37.81	38.40	37.60	38.10	37.89	43,600
17 ene 2024	37.55	37.80	37.22	37.59	37.38	24,900
16 ene 2024	37.98	38.24	37.49	37.93	37.72	34,300
12 ene 2024	38.55	38.71	38.09	38.28	38.07	32,600
11 ene 2024	37.39	38.14	37.01	38.09	37.88	42,800
10 ene 2024	37.08	37.80	37.08	37.70	37.49	35,300
09 ene 2024	36.71	37.34	36.41	37.15	36.94	38,600
08 ene 2024	36.91	37.26	36.69	37.20	36.99	26,100
05 ene 2024	37.15	37.49	36.71	36.79	36.59	55,000
04 ene 2024	38.03	38.32	37.38	37.52	37.31	36,900
03 ene 2024	38.80	38.84	37.65	37.68	37.47	45,700
02 ene 2024	38.38	38.74	37.89	38.74	38.53	49,100
29 dic 2023	39.19	39.19	38.75	38.84	38.63	34,300
28 dic 2023	39.27	39.27	38.27	39.01	38.79	37,300
27 dic 2023	39.64	39.66	39.23	39.40	39.18	30,500
26 dic 2023	38.88	39.54	38.88	39.34	39.12	37,400
22 dic 2023	38.92	39.43	38.87	38.98	38.76	41,100
21 dic 2023	38.75	39.02	38.00	38.52	38.31	67,600
20 dic 2023	39.00	39.74	38.75	38.94	38.72	46,600
19 dic 2023	38.36	38.98	38.36	38.94	38.72	53,300
18 dic 2023	38.04	38.34	37.71	38.04	37.83	36,000
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...

S&P 5005,198.46+10.79(+0.21%)

Dow Jones39,228.98+172.59(+0.44%)

Nasdaq16,300.25-2.50(-0.02%)

Russell 20002,060.96+5.82(+0.28%)

Petróleo79.49+0.50(+0.63%)

Oro2,343.20+20.90(+0.90%)

Global Industrial Company (GIC)

S&P 500
5,198.46
+10.79(+0.21%)

Dow Jones
39,228.98
+172.59(+0.44%)

Nasdaq
16,300.25
-2.50(-0.02%)

Russell 2000
2,060.96
+5.82(+0.28%)

Petróleo
79.49
+0.50(+0.63%)

Oro
2,343.20
+20.90(+0.90%)